147,750€
0,03%
Echtzeit-Aktienkurs Waste Connections
Bid:
Ask:
Aktienkurse zur Waste Connections Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 147,62 | 149,36 | 146,50 | 147,75 | 0,03% | - |
| 02.07.2026 | 144,67 | 148,07 | 142,89 | 147,71 | 2,10% | - |
| 01.07.2026 | 145,86 | 147,62 | 144,04 | 144,67 | -0,83% | - |
| 30.06.2026 | 146,84 | 146,89 | 144,88 | 145,88 | -0,26% | - |
| 29.06.2026 | 147,76 | 148,36 | 144,82 | 146,26 | -0,87% | - |
| 26.06.2026 | 145,86 | 149,57 | 145,14 | 147,54 | 0,93% | 1.200,00 |
| 25.06.2026 | 146,38 | 149,36 | 145,62 | 146,18 | -0,28% | - |
| 24.06.2026 | 140,20 | 147,22 | 139,75 | 146,59 | 4,62% | - |
| 23.06.2026 | 134,08 | 140,52 | 133,40 | 140,11 | 4,33% | 168,00 |
| 22.06.2026 | 133,83 | 135,02 | 133,64 | 134,29 | 0,58% | - |
| 19.06.2026 | 134,49 | 135,24 | 133,38 | 133,52 | -0,73% | 272,00 |
| 18.06.2026 | 135,06 | 136,27 | 132,88 | 134,50 | -0,38% | - |
| 17.06.2026 | 135,28 | 136,36 | 134,03 | 135,01 | -0,13% | - |
| 16.06.2026 | 133,85 | 135,27 | 132,83 | 135,18 | 1,14% | - |
| 15.06.2026 | 135,17 | 135,40 | 132,58 | 133,66 | -0,93% | - |
| 12.06.2026 | 134,51 | 135,37 | 133,86 | 134,91 | 0,42% | - |
| 11.06.2026 | 138,01 | 138,58 | 134,24 | 134,34 | -2,52% | - |
| 10.06.2026 | 136,36 | 138,49 | 135,29 | 137,81 | 0,89% | - |
| 09.06.2026 | 133,27 | 137,47 | 133,07 | 136,59 | 2,40% | - |
| 08.06.2026 | 133,84 | 135,58 | 133,10 | 133,39 | -0,91% | - |
| 05.06.2026 | 132,51 | 136,18 | 131,82 | 134,61 | 1,45% | - |
| 04.06.2026 | 130,66 | 132,93 | 129,62 | 132,68 | 1,98% | - |
| 03.06.2026 | 128,05 | 131,32 | 127,88 | 130,10 | 1,82% | - |
| 02.06.2026 | 128,18 | 128,91 | 126,27 | 127,78 | -0,68% | - |
| 01.06.2026 | 127,97 | 129,83 | 127,82 | 128,65 | 0,64% | - |
| 29.05.2026 | 129,83 | 130,03 | 127,82 | 127,83 | -1,40% | - |
| 28.05.2026 | 130,68 | 132,54 | 129,43 | 129,65 | -0,62% | - |
| 27.05.2026 | 132,12 | 133,13 | 130,37 | 130,46 | -1,24% | - |
| 26.05.2026 | 134,24 | 134,62 | 132,05 | 132,10 | -1,78% | - |
| 25.05.2026 | 134,41 | 135,00 | 133,81 | 134,50 | 0,22% | - |
| 22.05.2026 | 134,29 | 135,25 | 133,57 | 134,21 | 0,11% | - |
| 21.05.2026 | 135,00 | 135,87 | 133,33 | 134,06 | -0,70% | - |
| 20.05.2026 | 135,64 | 136,45 | 134,61 | 135,01 | -0,56% | - |
| 19.05.2026 | 136,38 | 139,58 | 135,62 | 135,77 | -0,48% | - |
| 18.05.2026 | 134,12 | 136,97 | 133,41 | 136,42 | 1,22% | - |
| 15.05.2026 | 132,89 | 136,08 | 132,60 | 134,78 | 1,66% | - |
| 14.05.2026 | 130,12 | 133,39 | 129,88 | 132,58 | 2,06% | 410,00 |
| 13.05.2026 | 128,88 | 130,13 | 127,17 | 129,91 | 0,82% | - |
| 12.05.2026 | 128,31 | 130,78 | 128,23 | 128,85 | 0,49% | - |
| 11.05.2026 | 129,26 | 130,35 | 127,53 | 128,22 | -0,57% | - |
| 08.05.2026 | 130,90 | 131,65 | 128,73 | 128,96 | -1,55% | - |
| 07.05.2026 | 130,74 | 131,58 | 129,73 | 130,99 | 0,26% | - |
| 06.05.2026 | 134,27 | 134,54 | 130,45 | 130,65 | -3,08% | - |
| 05.05.2026 | 137,64 | 137,83 | 134,59 | 134,80 | -1,83% | - |
| 04.05.2026 | 137,55 | 138,55 | 136,13 | 137,31 | -2,17% | - |
| 30.04.2026 | 139,90 | 141,01 | 138,88 | 140,35 | 0,13% | - |
| 29.04.2026 | 139,31 | 140,31 | 137,74 | 140,17 | 0,34% | - |
| 28.04.2026 | 138,02 | 139,71 | 137,19 | 139,70 | 1,36% | - |
| 27.04.2026 | 141,47 | 142,28 | 137,82 | 137,82 | -2,72% | - |
| 24.04.2026 | 144,55 | 145,30 | 141,46 | 141,67 | -2,01% | 1.460,00 |
| 23.04.2026 | 138,02 | 145,68 | 136,50 | 144,58 | 8,11% | 190,00 |
| 22.04.2026 | 134,76 | 135,28 | 132,64 | 133,74 | -0,71% | - |
| 21.04.2026 | 135,44 | 136,83 | 133,26 | 134,69 | -0,72% | - |
| 20.04.2026 | 135,26 | 136,68 | 135,07 | 135,66 | -0,15% | - |
| 17.04.2026 | 136,00 | 136,23 | 134,08 | 135,87 | 0,05% | 600,00 |
| 16.04.2026 | 135,40 | 137,63 | 135,40 | 135,80 | 0,25% | 2.310,00 |
| 15.04.2026 | 135,28 | 136,58 | 134,53 | 135,46 | 0,13% | - |
| 14.04.2026 | 137,39 | 138,23 | 134,56 | 135,29 | -1,61% | - |
| 13.04.2026 | 137,72 | 138,45 | 136,68 | 137,51 | -0,15% | - |
| 10.04.2026 | 140,04 | 140,49 | 137,10 | 137,72 | -1,49% | - |
| 09.04.2026 | 139,69 | 140,80 | 139,10 | 139,80 | 0,01% | - |
| 08.04.2026 | 142,28 | 142,66 | 138,55 | 139,78 | -1,15% | - |
| 07.04.2026 | 143,50 | 143,61 | 140,93 | 141,40 | -1,81% | - |
| 02.04.2026 | 140,35 | 144,90 | 140,15 | 144,00 | 2,42% | - |
| 01.04.2026 | 140,60 | 142,20 | 139,95 | 140,60 | 0,07% | - |
| 31.03.2026 | 141,88 | 142,20 | 138,90 | 140,50 | -0,53% | - |
| 30.03.2026 | 135,93 | 142,65 | 135,80 | 141,25 | 4,28% | - |
| 27.03.2026 | 136,52 | 137,02 | 135,40 | 135,45 | -0,73% | - |
| 26.03.2026 | 135,50 | 138,15 | 135,20 | 136,45 | 0,46% | - |
| 25.03.2026 | 136,43 | 137,55 | 133,90 | 135,83 | -0,28% | - |
| 24.03.2026 | 140,02 | 140,18 | 136,20 | 136,20 | -2,54% | - |
| 23.03.2026 | 140,25 | 141,52 | 137,02 | 139,75 | -0,64% | 4.060,00 |
| 20.03.2026 | 142,38 | 143,70 | 140,40 | 140,65 | -1,12% | 1.860,00 |
| 19.03.2026 | 142,88 | 143,95 | 141,65 | 142,25 | -0,42% | - |
| 18.03.2026 | 145,25 | 145,50 | 142,70 | 142,85 | -1,38% | - |
| 17.03.2026 | 145,58 | 146,60 | 144,65 | 144,85 | -0,50% | - |
| 16.03.2026 | 146,25 | 146,35 | 144,52 | 145,58 | -0,15% | 2.405,00 |
| 13.03.2026 | 145,25 | 147,65 | 144,98 | 145,80 | 0,55% | - |
| 12.03.2026 | 143,63 | 147,40 | 143,63 | 145,00 | 0,68% | - |
| 11.03.2026 | 142,48 | 144,68 | 142,20 | 144,02 | 1,07% | - |
| 10.03.2026 | 147,95 | 148,33 | 140,93 | 142,50 | -3,59% | - |
| 09.03.2026 | 145,77 | 148,13 | 144,93 | 147,80 | 0,82% | - |
| 06.03.2026 | 147,20 | 148,02 | 145,77 | 146,60 | -0,32% | - |
| 05.03.2026 | 146,13 | 147,25 | 144,68 | 147,08 | 0,81% | - |
| 04.03.2026 | 148,68 | 149,68 | 145,85 | 145,90 | -1,83% | - |
| 03.03.2026 | 147,65 | 149,33 | 147,05 | 148,63 | 0,37% | - |
| 02.03.2026 | 145,68 | 148,77 | 145,48 | 148,08 | 1,60% | - |
| 27.02.2026 | 143,00 | 145,88 | 142,10 | 145,75 | 1,57% | - |
| 26.02.2026 | 140,75 | 143,95 | 140,75 | 143,50 | 1,70% | - |
| 25.02.2026 | 139,90 | 141,73 | 139,80 | 141,10 | 0,39% | - |
| 24.02.2026 | 138,55 | 141,77 | 138,27 | 140,55 | 1,70% | - |
| 23.02.2026 | 137,85 | 139,27 | 137,50 | 138,20 | -0,41% | - |
| 20.02.2026 | 141,40 | 141,43 | 137,95 | 138,77 | -1,67% | - |
| 19.02.2026 | 138,02 | 141,43 | 137,63 | 141,13 | 2,19% | - |
| 18.02.2026 | 136,23 | 138,15 | 134,15 | 138,10 | 1,47% | - |
| 17.02.2026 | 135,10 | 138,63 | 134,08 | 136,10 | 0,61% | - |
| 16.02.2026 | 135,20 | 135,58 | 135,00 | 135,27 | 0,24% | - |
| 13.02.2026 | 132,83 | 136,60 | 132,40 | 134,95 | 1,66% | - |
| 12.02.2026 | 144,95 | 145,48 | 131,15 | 132,75 | -8,21% | 2.160,00 |
| 11.02.2026 | 143,43 | 145,45 | 143,00 | 144,63 | 0,78% | - |