225,100€
0,36%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2025 | 224,65 | 226,55 | 221,15 | 225,05 | 0,02% | - |
| 26.05.2025 | 223,60 | 225,40 | 223,60 | 225,00 | 1,12% | 90,00 |
| 23.05.2025 | 221,45 | 223,80 | 218,00 | 222,50 | 0,00% | 75,00 |
| 22.05.2025 | 222,90 | 224,50 | 218,80 | 222,50 | -0,13% | - |
| 21.05.2025 | 222,55 | 224,30 | 221,00 | 222,80 | -0,31% | - |
| 20.05.2025 | 221,65 | 224,65 | 221,20 | 223,50 | 0,34% | - |
| 19.05.2025 | 219,45 | 223,45 | 216,95 | 222,75 | 0,22% | 30,00 |
| 16.05.2025 | 218,20 | 222,70 | 217,65 | 222,25 | 1,48% | - |
| 15.05.2025 | 211,90 | 219,75 | 210,85 | 219,00 | 2,72% | - |
| 14.05.2025 | 212,95 | 213,70 | 209,15 | 213,20 | 0,26% | - |
| 13.05.2025 | 216,60 | 218,00 | 212,00 | 212,65 | -2,27% | 110,00 |
| 12.05.2025 | 224,90 | 230,30 | 213,05 | 217,60 | -1,45% | - |
| 09.05.2025 | 222,55 | 223,65 | 218,80 | 220,80 | -0,59% | - |
| 08.05.2025 | 224,45 | 225,80 | 220,75 | 222,10 | 0,14% | - |
| 07.05.2025 | 221,80 | 224,05 | 220,10 | 221,80 | 0,59% | - |
| 06.05.2025 | 220,65 | 221,70 | 218,80 | 220,50 | -0,50% | - |
| 05.05.2025 | 220,30 | 222,80 | 218,10 | 221,60 | -0,02% | - |
| 02.05.2025 | 221,80 | 223,25 | 219,40 | 221,65 | 0,14% | 8,00 |
| 30.04.2025 | 217,10 | 222,50 | 214,00 | 221,35 | 1,72% | - |
| 29.04.2025 | 217,80 | 218,50 | 212,40 | 217,60 | 1,02% | 104,00 |
| 28.04.2025 | 213,00 | 216,25 | 212,55 | 215,40 | 0,98% | 20,00 |
| 25.04.2025 | 213,30 | 215,05 | 209,90 | 213,30 | 0,97% | - |
| 24.04.2025 | 212,30 | 217,10 | 208,65 | 211,25 | -0,80% | - |
| 23.04.2025 | 216,75 | 218,15 | 210,40 | 212,95 | 0,26% | 350,00 |
| 22.04.2025 | 207,40 | 213,30 | 207,40 | 212,40 | -0,75% | - |
| 17.04.2025 | 216,10 | 216,80 | 211,70 | 214,00 | 0,00% | - |
| 16.04.2025 | 213,60 | 217,35 | 212,60 | 214,00 | -1,43% | 37,00 |
| 15.04.2025 | 216,00 | 218,55 | 215,35 | 217,10 | 0,42% | 6,00 |
| 14.04.2025 | 215,25 | 219,30 | 214,90 | 216,20 | 0,56% | - |
| 11.04.2025 | 214,90 | 217,30 | 208,10 | 215,00 | 0,28% | 10,00 |
| 10.04.2025 | 218,10 | 218,70 | 208,15 | 214,40 | -1,92% | 9,00 |
| 09.04.2025 | 202,00 | 219,60 | 199,02 | 218,60 | 5,40% | - |
| 08.04.2025 | 213,85 | 216,05 | 203,90 | 207,40 | -1,98% | - |
| 07.04.2025 | 203,05 | 217,50 | 196,02 | 211,60 | -1,60% | 38,00 |
| 04.04.2025 | 223,60 | 225,05 | 213,50 | 215,05 | -4,76% | - |
| 03.04.2025 | 218,55 | 226,30 | 213,95 | 225,80 | 0,07% | 88,00 |
| 02.04.2025 | 224,95 | 226,50 | 221,80 | 225,65 | -0,09% | - |
| 01.04.2025 | 223,45 | 226,10 | 222,80 | 225,85 | 0,78% | - |
| 31.03.2025 | 220,10 | 225,50 | 219,20 | 224,10 | 1,75% | 5,00 |
| 28.03.2025 | 221,80 | 223,60 | 218,45 | 220,25 | -1,76% | - |
| 27.03.2025 | 220,20 | 225,15 | 219,25 | 224,20 | 3,22% | - |
| 26.03.2025 | 220,30 | 223,45 | 217,20 | 217,20 | -2,38% | - |
| 25.03.2025 | 218,45 | 222,55 | 216,45 | 222,50 | -8,79% | - |
| 24.03.2025 | 216,65 | 243,95 | 214,80 | 243,95 | 14,61% | - |
| 21.03.2025 | 218,85 | 218,90 | 212,80 | 212,85 | -1,21% | 20,00 |
| 20.03.2025 | 215,95 | 223,95 | 214,45 | 215,45 | -21,74% | - |
| 19.03.2025 | 214,30 | 275,35 | 212,40 | 275,30 | 21,38% | 5,00 |
| 18.03.2025 | 215,75 | 226,80 | 211,85 | 226,80 | -17,77% | 440,00 |
| 17.03.2025 | 213,60 | 279,00 | 211,70 | 275,80 | 27,98% | 5,00 |
| 14.03.2025 | 212,30 | 216,65 | 209,30 | 215,50 | 2,28% | - |
| 13.03.2025 | 211,55 | 213,70 | 210,10 | 210,70 | 0,89% | - |
| 12.03.2025 | 212,85 | 215,05 | 208,85 | 208,85 | -2,63% | - |
| 11.03.2025 | 215,15 | 215,85 | 211,25 | 214,50 | -1,24% | 2,00 |
| 10.03.2025 | 214,65 | 220,35 | 213,00 | 217,20 | 0,63% | - |
| 07.03.2025 | 213,70 | 216,85 | 211,30 | 215,85 | 0,63% | 8,00 |
| 06.03.2025 | 218,30 | 218,30 | 213,20 | 214,50 | -1,81% | - |
| 05.03.2025 | 223,20 | 223,20 | 210,50 | 218,45 | -1,75% | - |
| 04.03.2025 | 228,85 | 228,90 | 221,30 | 222,35 | -2,69% | 30,00 |
| 03.03.2025 | 227,85 | 229,55 | 225,00 | 228,50 | -0,02% | 386,00 |
| 28.02.2025 | 223,95 | 228,90 | 223,45 | 228,55 | 2,17% | 3,00 |
| 27.02.2025 | 221,40 | 225,00 | 220,80 | 223,70 | 1,27% | - |
| 26.02.2025 | 223,00 | 223,60 | 219,70 | 220,90 | -0,54% | - |
| 25.02.2025 | 222,25 | 223,25 | 220,40 | 222,10 | -0,13% | - |
| 24.02.2025 | 220,85 | 223,50 | 218,85 | 222,40 | 0,79% | - |
| 21.02.2025 | 220,05 | 221,65 | 217,35 | 220,65 | 0,39% | - |
| 20.02.2025 | 219,90 | 221,00 | 216,70 | 219,80 | -0,18% | - |
| 19.02.2025 | 218,70 | 221,20 | 217,90 | 220,20 | 0,73% | 11,00 |
| 18.02.2025 | 224,75 | 224,75 | 217,45 | 218,60 | -2,10% | 78,00 |
| 17.02.2025 | 220,80 | 223,40 | 220,60 | 223,30 | 1,27% | - |
| 14.02.2025 | 215,00 | 221,90 | 213,70 | 220,50 | 2,80% | 24,00 |
| 13.02.2025 | 214,70 | 216,10 | 211,90 | 214,50 | -0,23% | 2.420,00 |
| 12.02.2025 | 215,45 | 216,70 | 213,20 | 215,00 | -0,19% | - |
| 11.02.2025 | 215,40 | 215,75 | 213,45 | 215,40 | -0,02% | 10,00 |
| 10.02.2025 | 214,50 | 216,35 | 212,90 | 215,45 | 0,54% | 75,00 |
| 07.02.2025 | 213,40 | 215,80 | 212,10 | 214,30 | 0,49% | 215,00 |
| 06.02.2025 | 213,05 | 214,25 | 211,15 | 213,25 | 0,42% | 5,00 |
| 05.02.2025 | 210,35 | 213,80 | 209,85 | 212,35 | 0,59% | - |
| 04.02.2025 | 214,60 | 214,90 | 209,95 | 211,10 | -1,70% | - |
| 03.02.2025 | 208,65 | 216,00 | 208,25 | 214,75 | 2,70% | - |
| 31.01.2025 | 210,55 | 211,40 | 208,45 | 209,10 | -0,33% | - |
| 30.01.2025 | 204,15 | 210,45 | 203,05 | 209,80 | 2,87% | 10,00 |
| 29.01.2025 | 206,95 | 208,45 | 203,45 | 203,95 | -1,50% | 30,00 |
| 28.01.2025 | 205,80 | 207,60 | 204,55 | 207,05 | 0,71% | 6,00 |
| 27.01.2025 | 200,95 | 206,35 | 199,55 | 205,60 | 1,91% | - |
| 24.01.2025 | 202,90 | 203,65 | 200,88 | 201,75 | -0,98% | - |
| 23.01.2025 | 204,05 | 206,90 | 202,50 | 203,75 | -0,15% | - |
| 22.01.2025 | 206,55 | 207,45 | 202,50 | 204,05 | -1,09% | - |
| 21.01.2025 | 206,55 | 209,45 | 205,15 | 206,30 | 0,17% | 20,00 |
| 20.01.2025 | 207,35 | 207,60 | 205,55 | 205,95 | -0,99% | - |
| 17.01.2025 | 206,25 | 209,35 | 205,55 | 208,00 | 1,09% | 270,00 |
| 16.01.2025 | 204,10 | 206,90 | 203,35 | 205,75 | 0,96% | - |
| 15.01.2025 | 201,25 | 204,75 | 200,23 | 203,80 | 1,42% | - |
| 14.01.2025 | 202,45 | 203,15 | 199,23 | 200,95 | -0,91% | - |
| 13.01.2025 | 201,60 | 203,80 | 199,40 | 202,80 | 0,70% | 30,00 |
| 10.01.2025 | 201,40 | 203,85 | 200,38 | 201,40 | 0,12% | - |
| 09.01.2025 | 200,10 | 201,25 | 200,10 | 201,15 | 1,31% | - |
| 08.01.2025 | 195,75 | 198,55 | 195,75 | 198,55 | 3,44% | 12,00 |
| 07.01.2025 | 192,60 | 192,60 | 191,95 | 191,95 | -1,56% | - |
| 06.01.2025 | 195,00 | 195,00 | 195,00 | 195,00 | 0,05% | - |
| 03.01.2025 | 194,55 | 194,90 | 194,55 | 194,90 | -0,05% | - |