198,400€
-0,38%
Echtzeit-Aktienkurs Republic Services
Bid:
Ask:
Aktienkurse zur Republic Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 198,48 | 199,95 | 196,83 | 198,40 | -0,41% | 12,00 |
| 06.03.2026 | 199,65 | 201,05 | 198,25 | 199,23 | -0,20% | - |
| 05.03.2026 | 199,83 | 200,15 | 197,23 | 199,63 | 0,34% | - |
| 04.03.2026 | 198,93 | 201,45 | 198,15 | 198,95 | -0,49% | - |
| 03.03.2026 | 195,70 | 201,10 | 194,65 | 199,93 | 1,43% | - |
| 02.03.2026 | 192,60 | 197,77 | 192,33 | 197,10 | 1,70% | - |
| 27.02.2026 | 189,73 | 193,98 | 188,43 | 193,80 | 2,03% | - |
| 26.02.2026 | 187,25 | 190,38 | 187,25 | 189,95 | 1,21% | 984,00 |
| 25.02.2026 | 187,08 | 188,13 | 185,02 | 187,68 | 0,11% | - |
| 24.02.2026 | 188,20 | 190,40 | 186,73 | 187,48 | -0,11% | - |
| 23.02.2026 | 185,33 | 188,63 | 185,33 | 187,68 | 0,79% | - |
| 20.02.2026 | 189,05 | 189,10 | 185,40 | 186,20 | -1,14% | 300,00 |
| 19.02.2026 | 183,98 | 190,85 | 183,23 | 188,35 | 2,55% | - |
| 18.02.2026 | 185,13 | 186,90 | 177,30 | 183,68 | -1,57% | 44,00 |
| 17.02.2026 | 187,77 | 190,75 | 186,52 | 186,60 | -0,93% | - |
| 16.02.2026 | 188,38 | 189,02 | 188,10 | 188,35 | 0,29% | - |
| 13.02.2026 | 185,98 | 189,10 | 185,65 | 187,80 | 0,86% | 1.160,00 |
| 12.02.2026 | 191,05 | 191,15 | 184,83 | 186,20 | -2,19% | 1.480,00 |
| 11.02.2026 | 187,58 | 191,88 | 187,02 | 190,38 | 1,49% | - |
| 10.02.2026 | 187,98 | 189,43 | 187,38 | 187,58 | -0,25% | 26,00 |
| 09.02.2026 | 186,73 | 188,23 | 184,13 | 188,05 | 1,09% | - |
| 06.02.2026 | 186,75 | 188,52 | 184,23 | 186,02 | 0,16% | 1.033,00 |
| 05.02.2026 | 185,33 | 188,08 | 183,85 | 185,73 | 0,50% | 1.512,00 |
| 04.02.2026 | 181,33 | 186,27 | 180,08 | 184,80 | 2,30% | - |
| 03.02.2026 | 183,13 | 183,45 | 180,55 | 180,65 | -1,27% | - |
| 02.02.2026 | 179,18 | 183,08 | 179,02 | 182,98 | 0,91% | - |
| 30.01.2026 | 178,83 | 181,40 | 177,77 | 181,33 | 0,93% | - |
| 29.01.2026 | 181,88 | 183,23 | 178,70 | 179,65 | -1,36% | - |
| 28.01.2026 | 181,85 | 183,80 | 180,10 | 182,13 | 0,87% | - |
| 27.01.2026 | 184,98 | 185,27 | 180,00 | 180,55 | -2,07% | - |
| 26.01.2026 | 183,30 | 185,10 | 182,90 | 184,38 | 0,23% | 160,00 |
| 23.01.2026 | 184,13 | 185,18 | 182,98 | 183,95 | 0,27% | - |
| 22.01.2026 | 183,68 | 184,38 | 182,58 | 183,45 | 0,16% | - |
| 21.01.2026 | 180,02 | 183,35 | 179,20 | 183,15 | 1,89% | - |
| 20.01.2026 | 179,13 | 180,45 | 177,65 | 179,75 | -0,22% | 405,00 |
| 19.01.2026 | 180,50 | 180,73 | 179,60 | 180,15 | -0,93% | - |
| 16.01.2026 | 182,05 | 182,15 | 180,48 | 181,85 | 0,14% | - |
| 15.01.2026 | 181,35 | 182,60 | 180,65 | 181,60 | 0,22% | 2.700,00 |
| 14.01.2026 | 179,73 | 181,55 | 179,10 | 181,20 | 0,71% | - |
| 13.01.2026 | 180,70 | 181,48 | 178,60 | 179,93 | -0,47% | - |
| 12.01.2026 | 180,68 | 182,60 | 180,00 | 180,77 | -0,78% | - |
| 09.01.2026 | 181,90 | 183,58 | 181,45 | 182,20 | 0,22% | - |
| 08.01.2026 | 178,45 | 181,85 | 178,30 | 181,80 | 1,73% | - |
| 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% | - |