178,850€
0,08%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 178,45 | 179,05 | 178,30 | 178,98 | 0,15% | - |
| 07.01.2026 | 180,40 | 181,58 | 178,70 | 178,70 | -1,00% | 952,00 |
| 06.01.2026 | 181,63 | 183,10 | 179,05 | 180,50 | -0,41% | 530,00 |
| 05.01.2026 | 180,25 | 182,18 | 178,50 | 181,25 | 1,23% | 1.972,00 |
| 02.01.2026 | 179,90 | 180,63 | 178,33 | 179,05 | -0,80% | - |
| 30.12.2025 | 181,50 | 181,50 | 180,50 | 180,50 | -1,11% | - |
| 29.12.2025 | 181,10 | 183,43 | 180,52 | 182,52 | 0,86% | - |
| 23.12.2025 | 180,65 | 182,13 | 180,30 | 180,98 | -0,23% | - |
| 22.12.2025 | 182,43 | 182,43 | 179,30 | 181,40 | -0,37% | - |
| 19.12.2025 | 182,23 | 182,88 | 180,18 | 182,08 | -0,53% | - |
| 18.12.2025 | 183,15 | 184,15 | 180,88 | 183,05 | -0,07% | 5,00 |
| 17.12.2025 | 182,88 | 184,58 | 180,93 | 183,18 | 0,14% | - |
| 16.12.2025 | 182,75 | 184,27 | 181,33 | 182,93 | -0,41% | - |
| 15.12.2025 | 182,63 | 184,02 | 181,20 | 183,68 | 1,09% | - |
| 12.12.2025 | 179,93 | 182,08 | 179,75 | 181,70 | 0,93% | - |
| 11.12.2025 | 176,10 | 181,50 | 175,75 | 180,02 | 1,15% | - |
| 10.12.2025 | 180,30 | 180,40 | 176,95 | 177,98 | -0,38% | - |
| 09.12.2025 | 181,73 | 183,58 | 178,65 | 178,65 | -1,73% | - |
| 08.12.2025 | 186,73 | 187,18 | 181,27 | 181,80 | -2,21% | - |
| 05.12.2025 | 184,88 | 186,93 | 182,98 | 185,90 | 0,65% | - |
| 04.12.2025 | 184,93 | 186,50 | 182,08 | 184,70 | 0,44% | - |
| 03.12.2025 | 183,00 | 184,65 | 181,30 | 183,90 | 0,08% | - |
| 02.12.2025 | 184,20 | 185,77 | 182,75 | 183,75 | -0,54% | - |
| 01.12.2025 | 186,10 | 188,05 | 183,93 | 184,75 | -1,39% | 4,00 |
| 28.11.2025 | 187,70 | 190,73 | 183,23 | 187,35 | 0,27% | - |
| 27.11.2025 | 187,45 | 187,88 | 186,80 | 186,85 | -0,24% | - |
| 26.11.2025 | 188,13 | 189,30 | 187,10 | 187,30 | -0,32% | - |
| 25.11.2025 | 186,68 | 189,15 | 185,48 | 187,90 | 0,54% | - |
| 24.11.2025 | 190,85 | 191,25 | 186,20 | 186,90 | -1,94% | - |
| 21.11.2025 | 189,73 | 191,48 | 188,05 | 190,60 | 0,61% | - |
| 20.11.2025 | 189,38 | 190,38 | 187,18 | 189,45 | 1,31% | - |
| 19.11.2025 | 184,52 | 188,93 | 183,90 | 187,00 | 0,97% | 300,00 |
| 18.11.2025 | 179,70 | 185,20 | 179,45 | 185,20 | 3,23% | - |
| 17.11.2025 | 181,33 | 182,38 | 179,40 | 179,40 | -0,47% | - |
| 14.11.2025 | 176,90 | 181,20 | 176,08 | 180,25 | 1,39% | - |
| 13.11.2025 | 177,48 | 179,35 | 175,73 | 177,77 | 0,27% | - |
| 12.11.2025 | 179,35 | 179,83 | 175,83 | 177,30 | -0,39% | - |
| 11.11.2025 | 176,55 | 178,77 | 175,45 | 178,00 | 0,79% | - |
| 10.11.2025 | 177,52 | 178,40 | 174,13 | 176,60 | -0,04% | 362,00 |
| 07.11.2025 | 177,40 | 178,70 | 175,48 | 176,68 | -0,35% | - |
| 06.11.2025 | 179,15 | 180,68 | 176,08 | 177,30 | -1,53% | 80,00 |
| 05.11.2025 | 180,65 | 182,25 | 179,68 | 180,05 | -0,06% | - |
| 04.11.2025 | 176,45 | 181,58 | 176,15 | 180,15 | 1,12% | - |
| 03.11.2025 | 177,98 | 180,75 | 176,10 | 178,15 | -1,03% | - |
| 31.10.2025 | 181,33 | 184,38 | 177,83 | 180,00 | -1,46% | 80,00 |
| 30.10.2025 | 181,70 | 184,05 | 180,38 | 182,68 | -2,60% | - |
| 29.10.2025 | 187,73 | 188,18 | 180,50 | 187,55 | 0,24% | - |
| 28.10.2025 | 189,08 | 190,45 | 185,23 | 187,10 | -0,43% | - |
| 27.10.2025 | 193,35 | 193,65 | 187,77 | 187,90 | -1,80% | - |
| 24.10.2025 | 192,80 | 193,38 | 190,35 | 191,35 | -0,34% | 8,00 |
| 23.10.2025 | 192,85 | 193,15 | 189,38 | 192,00 | 1,03% | - |
| 22.10.2025 | 190,55 | 194,58 | 189,58 | 190,05 | 0,16% | - |
| 21.10.2025 | 189,25 | 190,80 | 188,13 | 189,75 | 0,37% | 4,00 |
| 20.10.2025 | 189,02 | 189,75 | 186,65 | 189,05 | 0,37% | - |
| 17.10.2025 | 185,38 | 189,35 | 183,77 | 188,35 | 0,59% | 20,00 |
| 16.10.2025 | 189,70 | 190,40 | 186,20 | 187,25 | -1,34% | 262,00 |
| 15.10.2025 | 193,85 | 194,95 | 189,18 | 189,80 | -1,66% | - |
| 14.10.2025 | 191,70 | 195,60 | 191,45 | 193,00 | 0,34% | - |
| 13.10.2025 | 196,35 | 197,02 | 191,75 | 192,35 | -0,77% | - |
| 10.10.2025 | 191,83 | 194,93 | 190,58 | 193,85 | 1,02% | 11,00 |
| 09.10.2025 | 193,65 | 195,02 | 191,77 | 191,90 | -1,16% | - |
| 08.10.2025 | 191,88 | 194,85 | 190,65 | 194,15 | 2,51% | - |
| 07.10.2025 | 190,68 | 191,98 | 189,20 | 189,40 | -0,16% | 20,00 |
| 06.10.2025 | 191,52 | 193,33 | 189,70 | 189,70 | -0,08% | 16,00 |
| 03.10.2025 | 190,35 | 192,50 | 188,93 | 189,85 | 0,05% | 510,00 |
| 02.10.2025 | 193,45 | 193,45 | 188,63 | 189,75 | -1,99% | - |
| 01.10.2025 | 194,20 | 196,30 | 192,15 | 193,60 | -1,31% | 62,00 |
| 30.09.2025 | 195,15 | 197,70 | 194,40 | 196,18 | 0,65% | - |
| 29.09.2025 | 195,13 | 195,95 | 193,23 | 194,90 | 0,13% | 36,00 |
| 26.09.2025 | 194,30 | 197,63 | 194,15 | 194,65 | 0,00% | 14,00 |
| 25.09.2025 | 193,75 | 195,98 | 192,85 | 194,65 | 0,36% | - |
| 24.09.2025 | 193,15 | 195,33 | 191,55 | 193,95 | 1,12% | - |
| 23.09.2025 | 191,75 | 193,10 | 189,88 | 191,80 | 0,10% | - |
| 22.09.2025 | 192,65 | 193,77 | 191,30 | 191,60 | -0,47% | - |
| 19.09.2025 | 192,70 | 194,02 | 191,70 | 192,50 | 0,60% | - |
| 18.09.2025 | 192,60 | 193,88 | 190,70 | 191,35 | 0,13% | - |
| 17.09.2025 | 190,48 | 192,50 | 190,00 | 191,10 | 0,39% | - |
| 16.09.2025 | 193,90 | 193,95 | 189,08 | 190,35 | -1,81% | 96,00 |
| 15.09.2025 | 194,98 | 195,55 | 192,68 | 193,85 | -1,98% | 168,00 |
| 12.09.2025 | 198,08 | 198,08 | 197,73 | 197,77 | 0,34% | - |
| 11.09.2025 | 195,50 | 198,35 | 193,63 | 197,10 | 0,74% | - |
| 10.09.2025 | 196,15 | 196,52 | 195,65 | 195,65 | 0,64% | - |
| 09.09.2025 | 193,95 | 194,45 | 193,93 | 194,40 | 0,93% | - |
| 08.09.2025 | 195,75 | 196,63 | 192,35 | 192,60 | -1,73% | - |
| 05.09.2025 | 200,85 | 200,95 | 194,33 | 196,00 | -3,02% | 56,00 |
| 04.09.2025 | 199,65 | 202,10 | 198,83 | 202,10 | 1,61% | 102,00 |
| 03.09.2025 | 200,43 | 201,15 | 197,88 | 198,90 | -0,33% | - |
| 02.09.2025 | 199,88 | 201,60 | 198,63 | 199,55 | 0,23% | - |
| 01.09.2025 | 199,55 | 200,23 | 199,08 | 199,10 | -0,40% | - |
| 29.08.2025 | 199,63 | 200,73 | 198,80 | 199,90 | -1,19% | 100,00 |
| 28.08.2025 | 201,60 | 202,45 | 197,90 | 202,30 | 0,35% | 25,00 |
| 27.08.2025 | 201,80 | 202,95 | 200,90 | 201,60 | 0,20% | 38,00 |
| 26.08.2025 | 199,50 | 202,05 | 198,40 | 201,20 | 0,60% | - |
| 25.08.2025 | 200,13 | 201,35 | 198,27 | 200,00 | 0,06% | - |
| 22.08.2025 | 203,10 | 204,85 | 198,93 | 199,88 | -1,47% | - |
| 21.08.2025 | 202,80 | 203,95 | 201,50 | 202,85 | 0,12% | - |
| 20.08.2025 | 201,15 | 205,30 | 200,33 | 202,60 | 0,50% | - |
| 19.08.2025 | 199,00 | 202,05 | 198,15 | 201,60 | 1,22% | 3,00 |
| 18.08.2025 | 199,30 | 200,85 | 198,40 | 199,18 | 0,13% | - |
| 15.08.2025 | 199,83 | 200,27 | 197,48 | 198,93 | -0,35% | - |