176,125€
-0,16%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 175,58 | 176,18 | 175,55 | 176,18 | -0,13% | - |
| 17.04.2026 | 178,10 | 178,45 | 175,02 | 176,40 | -0,88% | - |
| 16.04.2026 | 178,75 | 181,48 | 177,60 | 177,98 | -0,43% | - |
| 15.04.2026 | 179,50 | 179,95 | 177,85 | 178,75 | -0,43% | 220,00 |
| 14.04.2026 | 181,40 | 181,68 | 177,08 | 179,52 | -1,09% | - |
| 13.04.2026 | 182,40 | 183,73 | 179,98 | 181,50 | -0,44% | 100,00 |
| 10.04.2026 | 185,63 | 185,68 | 181,50 | 182,30 | -1,65% | 1.295,00 |
| 09.04.2026 | 185,43 | 186,73 | 184,40 | 185,35 | -0,16% | - |
| 08.04.2026 | 193,50 | 193,80 | 183,48 | 185,65 | -2,34% | 252,00 |
| 07.04.2026 | 191,48 | 192,80 | 189,45 | 190,10 | -1,73% | - |
| 02.04.2026 | 188,05 | 194,65 | 188,05 | 193,45 | 1,56% | 5.625,00 |
| 01.04.2026 | 189,83 | 190,77 | 187,70 | 190,48 | 0,50% | - |
| 31.03.2026 | 194,80 | 195,45 | 188,83 | 189,52 | -2,08% | - |
| 30.03.2026 | 187,95 | 195,90 | 187,77 | 193,55 | 3,25% | - |
| 27.03.2026 | 187,68 | 189,85 | 186,55 | 187,45 | -0,45% | - |
| 26.03.2026 | 185,88 | 189,52 | 185,08 | 188,30 | 1,56% | 1.034,00 |
| 25.03.2026 | 186,13 | 188,15 | 182,18 | 185,40 | -0,11% | - |
| 24.03.2026 | 186,95 | 188,95 | 185,55 | 185,60 | -0,60% | - |
| 23.03.2026 | 187,75 | 195,70 | 186,60 | 186,73 | -1,50% | 5.100,00 |
| 20.03.2026 | 192,50 | 193,85 | 189,43 | 189,58 | -1,19% | - |
| 19.03.2026 | 193,68 | 195,25 | 191,85 | 191,85 | -1,03% | 420,00 |
| 18.03.2026 | 195,75 | 196,02 | 193,58 | 193,85 | -0,47% | - |
| 17.03.2026 | 194,40 | 196,73 | 194,10 | 194,77 | -0,03% | 867,00 |
| 16.03.2026 | 197,90 | 198,30 | 193,90 | 194,83 | -0,88% | - |
| 13.03.2026 | 196,13 | 198,23 | 195,25 | 196,55 | 0,20% | - |
| 12.03.2026 | 192,63 | 198,80 | 192,60 | 196,15 | 1,38% | - |
| 11.03.2026 | 192,33 | 194,45 | 191,55 | 193,48 | 0,61% | 4.825,00 |
| 10.03.2026 | 197,95 | 198,88 | 189,23 | 192,30 | -3,07% | - |
| 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% | - |