194,700€
-0,10%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 195,15 | 195,20 | 194,83 | 194,83 | -0,04% | - |
| 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% | - |
| 14.08.2025 | 198,55 | 201,55 | 197,90 | 199,63 | 0,38% | 40,00 |
| 13.08.2025 | 199,85 | 199,93 | 196,40 | 198,88 | -0,56% | - |
| 12.08.2025 | 204,40 | 204,85 | 198,63 | 200,00 | -2,06% | 3,00 |
| 11.08.2025 | 201,80 | 204,45 | 201,25 | 204,20 | 1,04% | - |
| 08.08.2025 | 202,50 | 204,25 | 201,25 | 202,10 | 0,07% | - |
| 07.08.2025 | 202,25 | 203,60 | 200,63 | 201,95 | -0,02% | - |
| 06.08.2025 | 201,25 | 203,50 | 198,35 | 202,00 | 0,72% | - |
| 05.08.2025 | 201,05 | 202,70 | 199,23 | 200,55 | 0,12% | - |
| 04.08.2025 | 200,63 | 201,45 | 198,00 | 200,30 | 0,21% | 24,00 |
| 01.08.2025 | 201,30 | 202,50 | 197,90 | 199,88 | -1,05% | 60,00 |
| 31.07.2025 | 203,05 | 205,90 | 201,50 | 202,00 | -0,54% | 10,00 |
| 30.07.2025 | 213,30 | 214,40 | 201,85 | 203,10 | -4,69% | - |
| 29.07.2025 | 208,90 | 214,10 | 208,85 | 213,10 | 2,30% | 20,00 |
| 28.07.2025 | 209,85 | 211,10 | 207,85 | 208,30 | -0,10% | - |
| 25.07.2025 | 209,15 | 210,65 | 207,75 | 208,50 | 0,05% | - |
| 24.07.2025 | 206,75 | 209,40 | 205,90 | 208,40 | 0,87% | - |
| 23.07.2025 | 207,10 | 207,65 | 204,70 | 206,60 | 0,22% | - |
| 22.07.2025 | 205,30 | 208,05 | 204,60 | 206,15 | 0,76% | 725,00 |
| 21.07.2025 | 207,10 | 207,30 | 204,30 | 204,60 | -1,11% | - |
| 18.07.2025 | 207,15 | 208,35 | 205,45 | 206,90 | -0,07% | - |
| 17.07.2025 | 207,75 | 209,80 | 205,65 | 207,05 | -0,12% | - |
| 16.07.2025 | 207,75 | 209,35 | 203,75 | 207,30 | -0,55% | - |
| 15.07.2025 | 209,65 | 211,00 | 208,00 | 208,45 | -0,38% | - |
| 14.07.2025 | 205,40 | 210,25 | 205,25 | 209,25 | 1,48% | 40,00 |
| 11.07.2025 | 204,85 | 207,50 | 203,35 | 206,20 | 0,88% | - |
| 10.07.2025 | 204,50 | 207,05 | 203,80 | 204,40 | -0,39% | 40,00 |
| 09.07.2025 | 204,10 | 206,40 | 202,95 | 205,20 | 0,51% | - |
| 08.07.2025 | 206,70 | 207,60 | 203,40 | 204,15 | -1,28% | - |
| 07.07.2025 | 207,75 | 207,95 | 204,10 | 206,80 | -0,34% | 20,00 |
| 04.07.2025 | 203,75 | 207,65 | 203,30 | 207,50 | 1,27% | - |
| 03.07.2025 | 201,75 | 205,70 | 201,25 | 204,90 | 1,79% | - |
| 02.07.2025 | 207,35 | 207,60 | 200,18 | 201,30 | -2,99% | 19,00 |
| 01.07.2025 | 209,00 | 209,95 | 205,80 | 207,50 | -0,86% | 13,00 |
| 30.06.2025 | 209,35 | 210,20 | 207,25 | 209,30 | 0,29% | - |
| 27.06.2025 | 209,65 | 210,75 | 207,25 | 208,70 | -0,19% | 10,00 |
| 26.06.2025 | 209,05 | 210,85 | 207,35 | 209,10 | -0,07% | - |
| 25.06.2025 | 215,95 | 216,70 | 208,40 | 209,25 | -3,06% | - |
| 24.06.2025 | 217,70 | 219,20 | 213,05 | 215,85 | -0,30% | 30,00 |
| 23.06.2025 | 215,35 | 218,30 | 214,90 | 216,50 | 0,46% | - |
| 20.06.2025 | 215,05 | 218,10 | 214,40 | 215,50 | 0,72% | - |
| 19.06.2025 | 216,20 | 216,20 | 213,95 | 213,95 | -1,13% | - |
| 18.06.2025 | 216,70 | 218,55 | 215,55 | 216,40 | -0,16% | - |
| 17.06.2025 | 214,10 | 218,25 | 212,30 | 216,75 | 0,81% | - |
| 16.06.2025 | 217,90 | 218,70 | 213,95 | 215,00 | -1,15% | 2,00 |
| 13.06.2025 | 215,30 | 220,55 | 214,90 | 217,50 | 0,00% | - |
| 12.06.2025 | 214,75 | 217,70 | 210,00 | 217,50 | 0,65% | 350,00 |
| 11.06.2025 | 216,40 | 217,80 | 213,60 | 216,10 | -0,44% | 59,00 |
| 10.06.2025 | 218,30 | 219,50 | 215,90 | 217,05 | -0,57% | - |
| 09.06.2025 | 221,20 | 222,70 | 215,45 | 218,30 | -1,67% | 51,00 |
| 06.06.2025 | 222,05 | 224,65 | 221,00 | 222,00 | 0,34% | - |
| 05.06.2025 | 222,45 | 223,55 | 219,05 | 221,25 | -0,61% | - |
| 04.06.2025 | 225,70 | 226,95 | 221,50 | 222,60 | -1,33% | - |
| 03.06.2025 | 225,20 | 227,25 | 223,05 | 225,60 | 0,04% | - |
| 02.06.2025 | 226,60 | 227,30 | 222,70 | 225,50 | -0,49% | - |
| 30.05.2025 | 224,50 | 227,15 | 223,55 | 226,60 | 1,30% | - |
| 29.05.2025 | 229,40 | 229,40 | 221,70 | 223,70 | -0,58% | 75,00 |
| 28.05.2025 | 225,95 | 226,50 | 223,40 | 225,00 | 0,02% | 94,00 |
| 27.05.2025 | 224,65 | 226,55 | 221,15 | 224,95 | -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% | - |