204,800€
1,89%
Echtzeit-Aktienkurs Republic Services
Bid:
Ask:
Aktienkurse zur Republic Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 201,55 | 205,30 | 200,27 | 204,30 | 1,26% | - |
| 20.11.2024 | 199,73 | 202,20 | 198,52 | 201,75 | 1,33% | 30,00 |
| 19.11.2024 | 197,45 | 199,15 | 195,10 | 199,10 | 0,85% | 50,00 |
| 18.11.2024 | 197,48 | 198,50 | 195,80 | 197,43 | -0,10% | 226,00 |
| 15.11.2024 | 197,63 | 199,43 | 196,15 | 197,63 | -0,75% | 56,00 |
| 14.11.2024 | 203,25 | 205,20 | 198,65 | 199,13 | -2,05% | 150,00 |
| 13.11.2024 | 199,33 | 205,20 | 198,80 | 203,30 | 1,78% | 150,00 |
| 12.11.2024 | 199,02 | 201,40 | 198,83 | 199,75 | 0,40% | 90,00 |
| 11.11.2024 | 198,18 | 202,35 | 198,10 | 198,95 | 0,79% | - |
| 08.11.2024 | 193,10 | 199,13 | 189,52 | 197,40 | 2,48% | 32,00 |
| 07.11.2024 | 193,02 | 193,80 | 191,10 | 192,63 | -0,17% | 30,00 |
| 06.11.2024 | 191,55 | 193,65 | 188,95 | 192,95 | 4,28% | 56,00 |
| 05.11.2024 | 184,60 | 186,08 | 183,08 | 185,02 | 0,34% | - |
| 04.11.2024 | 182,27 | 184,85 | 181,65 | 184,40 | 0,56% | 36,00 |
| 01.11.2024 | 182,25 | 186,38 | 181,77 | 183,38 | -0,08% | - |
| 31.10.2024 | 182,52 | 185,43 | 181,15 | 183,52 | -0,76% | - |
| 30.10.2024 | 189,20 | 192,00 | 181,50 | 184,93 | -2,39% | - |
| 29.10.2024 | 185,30 | 191,13 | 184,75 | 189,45 | 2,82% | - |
| 28.10.2024 | 185,77 | 186,35 | 182,93 | 184,25 | -0,49% | - |
| 25.10.2024 | 186,18 | 186,77 | 184,38 | 185,15 | -0,50% | - |
| 24.10.2024 | 188,70 | 189,83 | 185,85 | 186,08 | -1,59% | - |
| 23.10.2024 | 188,23 | 190,50 | 187,77 | 189,08 | 0,08% | - |
| 22.10.2024 | 188,33 | 189,38 | 186,48 | 188,93 | 0,08% | - |
| 21.10.2024 | 188,52 | 189,93 | 187,52 | 188,77 | 0,17% | - |
| 18.10.2024 | 189,58 | 190,45 | 187,40 | 188,45 | -0,78% | - |
| 17.10.2024 | 189,15 | 191,73 | 188,90 | 189,93 | 0,33% | - |
| 16.10.2024 | 190,08 | 191,35 | 188,13 | 189,30 | -0,22% | - |
| 15.10.2024 | 189,13 | 191,65 | 187,98 | 189,73 | 0,57% | 50,00 |
| 14.10.2024 | 187,05 | 190,30 | 186,40 | 188,65 | 0,91% | - |
| 11.10.2024 | 185,63 | 187,52 | 185,05 | 186,95 | 0,66% | 55,00 |
| 10.10.2024 | 187,13 | 188,00 | 185,40 | 185,73 | -0,83% | 1.064,00 |
| 09.10.2024 | 183,93 | 187,50 | 183,77 | 187,27 | 1,75% | - |
| 08.10.2024 | 180,58 | 184,35 | 180,40 | 184,05 | 1,97% | - |
| 07.10.2024 | 182,83 | 184,30 | 179,93 | 180,50 | -1,22% | 100,00 |
| 04.10.2024 | 183,20 | 185,68 | 181,43 | 182,73 | -0,16% | - |
| 03.10.2024 | 181,38 | 183,13 | 180,35 | 183,02 | 1,06% | 30,00 |
| 02.10.2024 | 180,88 | 182,70 | 180,43 | 181,10 | -0,41% | - |
| 01.10.2024 | 180,15 | 182,68 | 179,60 | 181,85 | 0,79% | 56,00 |
| 30.09.2024 | 178,60 | 180,50 | 177,25 | 180,43 | 1,02% | - |
| 27.09.2024 | 180,05 | 180,75 | 178,20 | 178,60 | -0,57% | - |
| 26.09.2024 | 184,05 | 184,58 | 179,43 | 179,63 | -2,27% | 160,00 |
| 25.09.2024 | 181,08 | 184,30 | 181,08 | 183,80 | 1,02% | - |
| 24.09.2024 | 182,38 | 183,40 | 180,13 | 181,95 | -0,25% | - |
| 23.09.2024 | 180,70 | 182,90 | 180,52 | 182,40 | 1,12% | 36,00 |
| 20.09.2024 | 179,13 | 181,20 | 176,50 | 180,38 | 0,22% | 22,00 |
| 19.09.2024 | 180,00 | 182,35 | 177,70 | 179,98 | 0,35% | 150,00 |
| 18.09.2024 | 181,65 | 182,15 | 177,00 | 179,35 | -1,20% | 90,00 |
| 17.09.2024 | 184,50 | 185,27 | 180,63 | 181,52 | -1,64% | - |
| 16.09.2024 | 185,38 | 187,15 | 184,38 | 184,55 | -0,67% | - |
| 13.09.2024 | 185,15 | 186,70 | 184,08 | 185,80 | 0,20% | - |
| 12.09.2024 | 186,33 | 186,58 | 183,27 | 185,43 | -0,26% | 20,00 |
| 11.09.2024 | 185,93 | 186,75 | 181,83 | 185,90 | -0,63% | - |
| 10.09.2024 | 185,63 | 188,30 | 185,35 | 187,08 | 0,61% | - |
| 09.09.2024 | 183,60 | 188,23 | 183,60 | 185,95 | 1,64% | 4,00 |
| 06.09.2024 | 184,93 | 186,80 | 182,45 | 182,95 | -1,12% | - |
| 05.09.2024 | 187,40 | 187,77 | 184,10 | 185,02 | -1,29% | - |
| 04.09.2024 | 185,58 | 188,05 | 184,93 | 187,45 | 0,58% | - |
| 03.09.2024 | 188,50 | 189,27 | 185,58 | 186,38 | -1,19% | - |
| 02.09.2024 | 188,38 | 188,68 | 187,63 | 188,63 | 0,13% | - |
| 30.08.2024 | 186,13 | 189,05 | 185,85 | 188,38 | 1,55% | - |
| 29.08.2024 | 186,68 | 188,65 | 185,50 | 185,50 | -0,56% | - |
| 28.08.2024 | 185,73 | 187,52 | 185,58 | 186,55 | 0,78% | - |
| 27.08.2024 | 185,18 | 186,13 | 184,13 | 185,10 | -0,15% | 16,00 |
| 26.08.2024 | 184,45 | 187,40 | 184,38 | 185,38 | 0,57% | 160,00 |
| 23.08.2024 | 186,35 | 187,02 | 183,48 | 184,33 | -1,05% | - |
| 22.08.2024 | 184,73 | 187,63 | 184,52 | 186,27 | 0,93% | - |
| 21.08.2024 | 184,80 | 186,65 | 183,50 | 184,55 | 0,01% | - |
| 20.08.2024 | 185,08 | 185,33 | 183,77 | 184,52 | -0,20% | - |
| 19.08.2024 | 183,65 | 185,23 | 183,35 | 184,90 | 0,28% | - |
| 16.08.2024 | 185,13 | 185,80 | 183,93 | 184,38 | -0,26% | 6,00 |
| 15.08.2024 | 184,30 | 186,83 | 183,60 | 184,85 | 0,57% | - |
| 14.08.2024 | 182,48 | 183,95 | 181,02 | 183,80 | 0,84% | - |
| 13.08.2024 | 182,73 | 183,40 | 181,33 | 182,27 | -0,12% | 152,00 |
| 12.08.2024 | 184,27 | 184,73 | 181,45 | 182,50 | -0,95% | - |
| 09.08.2024 | 184,52 | 185,18 | 180,50 | 184,25 | -0,18% | - |
| 08.08.2024 | 184,18 | 185,93 | 183,40 | 184,58 | 0,01% | - |
| 07.08.2024 | 181,40 | 186,52 | 180,65 | 184,55 | 2,57% | 300,00 |
| 06.08.2024 | 179,95 | 182,95 | 178,73 | 179,93 | 1,05% | 11,00 |
| 05.08.2024 | 181,23 | 183,38 | 176,30 | 178,05 | -2,86% | - |
| 02.08.2024 | 181,88 | 183,90 | 178,70 | 183,30 | 0,12% | - |
| 01.08.2024 | 179,93 | 183,25 | 178,73 | 183,08 | 1,98% | - |
| 31.07.2024 | 177,85 | 180,18 | 177,33 | 179,52 | 0,90% | - |
| 30.07.2024 | 177,63 | 180,20 | 177,33 | 177,93 | 0,20% | 48,00 |
| 29.07.2024 | 175,93 | 178,88 | 175,60 | 177,58 | 1,28% | 47,00 |
| 26.07.2024 | 174,90 | 177,25 | 173,35 | 175,33 | -0,01% | - |
| 25.07.2024 | 184,48 | 187,40 | 174,55 | 175,35 | -4,80% | 8,00 |
| 24.07.2024 | 183,05 | 185,60 | 181,73 | 184,20 | 0,45% | - |
| 23.07.2024 | 187,98 | 189,20 | 182,08 | 183,38 | -2,68% | 40,00 |
| 22.07.2024 | 187,18 | 189,02 | 185,77 | 188,43 | 0,75% | - |
| 19.07.2024 | 188,02 | 189,25 | 186,63 | 187,02 | -0,36% | - |
| 18.07.2024 | 188,18 | 189,33 | 187,02 | 187,70 | -0,11% | 210,00 |
| 17.07.2024 | 187,18 | 189,25 | 185,93 | 187,90 | 0,31% | - |
| 16.07.2024 | 184,95 | 187,48 | 184,20 | 187,33 | 1,52% | - |
| 15.07.2024 | 184,23 | 185,02 | 182,93 | 184,52 | 0,48% | - |
| 12.07.2024 | 183,13 | 184,98 | 182,13 | 183,65 | 0,44% | - |
| 11.07.2024 | 181,45 | 185,50 | 180,55 | 182,85 | 0,58% | - |
| 10.07.2024 | 180,43 | 182,50 | 179,50 | 181,80 | 0,62% | - |
| 09.07.2024 | 180,55 | 181,73 | 178,80 | 180,68 | 0,14% | - |
| 08.07.2024 | 179,55 | 181,55 | 179,33 | 180,43 | 0,38% | - |
| 05.07.2024 | 178,68 | 180,30 | 177,27 | 179,75 | 0,56% | - |