183,530€
-2,38%
Echtzeit-Aktienkurs Waste Management
Bid:
Ask:
Aktienkurse zur Waste Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 188,46 | 188,64 | 183,86 | 183,98 | -2,14% | 3.702,00 |
| 14.10.2025 | 187,52 | 189,00 | 187,02 | 188,00 | -0,06% | 1.670,00 |
| 13.10.2025 | 190,00 | 190,98 | 187,50 | 188,12 | -0,58% | 3.588,00 |
| 10.10.2025 | 188,64 | 189,98 | 187,02 | 189,22 | 0,72% | 1.344,00 |
| 09.10.2025 | 189,38 | 189,94 | 187,14 | 187,86 | -0,69% | 2.072,00 |
| 08.10.2025 | 186,92 | 189,84 | 186,48 | 189,16 | 1,48% | 1.561,00 |
| 07.10.2025 | 185,52 | 187,18 | 185,02 | 186,40 | 0,22% | 1.436,00 |
| 06.10.2025 | 186,76 | 188,70 | 185,52 | 186,00 | -0,65% | 1.619,00 |
| 03.10.2025 | 185,12 | 188,58 | 184,52 | 187,22 | 0,91% | 768,00 |
| 02.10.2025 | 187,02 | 187,60 | 184,72 | 185,54 | -1,30% | 2.745,00 |
| 01.10.2025 | 187,78 | 188,48 | 185,32 | 187,98 | -0,33% | 2.293,00 |
| 30.09.2025 | 188,00 | 188,98 | 185,80 | 188,60 | 0,68% | 7.822,00 |
| 29.09.2025 | 187,40 | 187,72 | 185,02 | 187,32 | 0,20% | 2.183,00 |
| 26.09.2025 | 186,38 | 188,80 | 185,10 | 186,94 | -0,04% | 1.862,00 |
| 25.09.2025 | 186,66 | 188,66 | 186,18 | 187,02 | 0,13% | 1.505,00 |
| 24.09.2025 | 184,68 | 187,52 | 184,60 | 186,78 | 1,46% | 1.349,00 |
| 23.09.2025 | 184,40 | 184,98 | 182,52 | 184,10 | 0,59% | 1.691,00 |
| 22.09.2025 | 184,80 | 184,98 | 183,02 | 183,02 | -0,97% | 2.027,00 |
| 19.09.2025 | 183,82 | 185,68 | 183,02 | 184,82 | 0,73% | 1.039,00 |
| 18.09.2025 | 183,60 | 184,32 | 181,82 | 183,48 | 0,40% | 2.665,00 |
| 17.09.2025 | 180,76 | 183,00 | 180,02 | 182,74 | 1,07% | 1.913,00 |
| 16.09.2025 | 183,14 | 184,14 | 180,62 | 180,80 | -1,88% | 3.079,00 |
| 15.09.2025 | 186,02 | 187,16 | 183,46 | 184,26 | -1,10% | 3.911,00 |
| 12.09.2025 | 187,84 | 188,80 | 185,16 | 186,30 | -0,90% | 6.568,00 |
| 11.09.2025 | 186,56 | 188,00 | 183,32 | 188,00 | 1,08% | 11.855,00 |
| 10.09.2025 | 186,78 | 187,98 | 185,02 | 186,00 | -0,31% | 2.581,00 |
| 09.09.2025 | 185,56 | 187,68 | 185,02 | 186,58 | 0,37% | 1.855,00 |
| 08.09.2025 | 188,58 | 188,98 | 185,02 | 185,90 | -1,35% | 1.855,00 |
| 05.09.2025 | 192,98 | 193,28 | 186,52 | 188,44 | -2,10% | 2.945,00 |
| 04.09.2025 | 191,96 | 194,78 | 191,80 | 192,48 | 0,44% | 1.242,00 |
| 03.09.2025 | 193,74 | 194,24 | 191,28 | 191,64 | -0,93% | 707,00 |
| 02.09.2025 | 193,96 | 194,98 | 192,70 | 193,44 | -0,44% | 989,00 |
| 01.09.2025 | 192,82 | 194,30 | 192,42 | 194,30 | 0,47% | 1.693,00 |
| 29.08.2025 | 192,70 | 194,08 | 191,46 | 193,40 | 0,36% | 787,00 |
| 28.08.2025 | 194,04 | 194,98 | 191,26 | 192,70 | -1,02% | 933,00 |
| 27.08.2025 | 193,46 | 194,98 | 193,44 | 194,68 | 0,43% | 1.229,00 |
| 26.08.2025 | 192,14 | 193,84 | 192,12 | 193,84 | 0,19% | 1.499,00 |
| 25.08.2025 | 194,30 | 194,98 | 192,56 | 193,48 | -0,27% | 1.885,00 |
| 22.08.2025 | 197,72 | 199,54 | 193,50 | 194,00 | -2,24% | 1.433,00 |
| 21.08.2025 | 198,06 | 198,44 | 196,14 | 198,44 | 0,47% | 1.274,00 |
| 20.08.2025 | 195,48 | 198,86 | 195,48 | 197,52 | 0,80% | 3.073,00 |
| 19.08.2025 | 192,48 | 196,54 | 191,32 | 195,96 | 2,00% | 1.418,00 |
| 18.08.2025 | 193,48 | 194,90 | 192,10 | 192,12 | -0,93% | 1.709,00 |
| 15.08.2025 | 194,82 | 195,60 | 192,26 | 193,92 | 0,99% | 1.975,00 |
| 14.08.2025 | 196,86 | 197,78 | 192,02 | 192,02 | -2,46% | 1.630,00 |
| 13.08.2025 | 199,02 | 199,94 | 195,62 | 196,86 | -1,37% | 1.374,00 |
| 12.08.2025 | 204,45 | 205,15 | 199,60 | 199,60 | -1,89% | 1.364,00 |
| 11.08.2025 | 201,20 | 204,45 | 201,20 | 203,45 | 0,59% | 1.259,00 |
| 08.08.2025 | 199,92 | 202,25 | 199,02 | 202,25 | 1,18% | 842,00 |
| 07.08.2025 | 197,92 | 201,00 | 197,92 | 199,90 | 0,64% | 1.384,00 |
| 06.08.2025 | 199,50 | 199,72 | 197,30 | 198,62 | -0,35% | 853,00 |
| 05.08.2025 | 199,52 | 200,65 | 198,70 | 199,32 | 0,31% | 800,00 |
| 04.08.2025 | 198,02 | 199,92 | 196,62 | 198,70 | 0,37% | 1.048,00 |
| 01.08.2025 | 200,05 | 202,60 | 196,76 | 197,96 | -1,04% | 3.272,00 |
| 31.07.2025 | 203,10 | 204,65 | 200,05 | 200,05 | -1,98% | 2.607,00 |
| 30.07.2025 | 204,60 | 206,75 | 202,80 | 204,10 | -0,17% | 1.885,00 |
| 29.07.2025 | 197,50 | 208,40 | 197,24 | 204,45 | 3,75% | 3.115,00 |
| 28.07.2025 | 196,92 | 197,92 | 196,00 | 197,06 | 0,51% | 1.695,00 |
| 25.07.2025 | 197,22 | 198,08 | 195,00 | 196,06 | 0,00% | 1.891,00 |
| 24.07.2025 | 193,12 | 196,06 | 192,12 | 196,06 | 1,10% | 2.535,00 |
| 23.07.2025 | 193,72 | 194,68 | 192,50 | 193,92 | 0,66% | 1.198,00 |
| 22.07.2025 | 193,20 | 194,18 | 191,36 | 192,64 | -0,29% | 2.565,00 |
| 21.07.2025 | 196,10 | 196,54 | 192,92 | 193,20 | -1,05% | 1.891,00 |
| 18.07.2025 | 194,26 | 195,92 | 193,62 | 195,26 | 0,51% | 1.619,00 |
| 17.07.2025 | 194,56 | 195,48 | 193,18 | 194,26 | 0,10% | 1.549,00 |
| 16.07.2025 | 194,50 | 195,92 | 191,18 | 194,06 | -0,68% | 1.281,00 |
| 15.07.2025 | 197,04 | 197,16 | 195,00 | 195,38 | -0,52% | 1.502,00 |
| 14.07.2025 | 193,36 | 196,60 | 192,14 | 196,40 | 1,30% | 1.589,00 |
| 11.07.2025 | 192,22 | 193,88 | 191,98 | 193,88 | 0,36% | 1.293,00 |
| 10.07.2025 | 191,44 | 193,98 | 191,44 | 193,18 | -0,12% | 2.024,00 |
| 09.07.2025 | 192,20 | 193,56 | 191,46 | 193,42 | 1,09% | 1.321,00 |
| 08.07.2025 | 193,52 | 193,98 | 191,34 | 191,34 | -0,67% | 1.531,00 |
| 07.07.2025 | 191,44 | 194,60 | 191,44 | 192,64 | -0,22% | 1.880,00 |
| 04.07.2025 | 191,08 | 193,16 | 189,78 | 193,06 | -0,23% | 2.412,00 |
| 03.07.2025 | 189,22 | 193,70 | 189,02 | 193,50 | 1,71% | 1.487,00 |
| 02.07.2025 | 195,20 | 195,60 | 188,72 | 190,24 | -1,78% | 2.387,00 |
| 01.07.2025 | 193,98 | 195,08 | 193,02 | 193,68 | -0,53% | 1.766,00 |
| 30.06.2025 | 195,12 | 196,44 | 192,88 | 194,72 | 0,05% | 1.708,00 |
| 27.06.2025 | 194,78 | 196,30 | 193,14 | 194,62 | 0,73% | 1.902,00 |
| 26.06.2025 | 196,32 | 196,90 | 192,96 | 193,20 | -1,77% | 1.901,00 |
| 25.06.2025 | 201,35 | 203,00 | 196,02 | 196,68 | -2,80% | 2.421,00 |
| 24.06.2025 | 203,95 | 203,95 | 200,05 | 202,35 | -0,37% | 2.063,00 |
| 23.06.2025 | 201,45 | 203,95 | 200,50 | 203,10 | 0,79% | 1.075,00 |
| 20.06.2025 | 201,95 | 203,95 | 201,50 | 201,50 | -0,49% | 563,00 |
| 19.06.2025 | 202,60 | 203,20 | 201,50 | 202,50 | -0,22% | 423,00 |
| 18.06.2025 | 203,30 | 204,35 | 202,10 | 202,95 | -0,34% | 729,00 |
| 17.06.2025 | 202,05 | 204,50 | 201,05 | 203,65 | 0,57% | 1.039,00 |
| 16.06.2025 | 205,40 | 205,70 | 202,45 | 202,50 | -0,76% | 1.357,00 |
| 13.06.2025 | 203,55 | 207,55 | 202,35 | 204,05 | -0,44% | 2.118,00 |
| 12.06.2025 | 202,60 | 204,95 | 200,55 | 204,95 | 0,69% | 1.380,00 |
| 11.06.2025 | 205,00 | 205,35 | 203,00 | 203,55 | -0,37% | 942,00 |
| 10.06.2025 | 204,10 | 205,55 | 203,55 | 204,30 | -0,61% | 2.027,00 |
| 09.06.2025 | 207,45 | 208,20 | 202,55 | 205,55 | -1,01% | 537,00 |
| 06.06.2025 | 209,10 | 210,30 | 207,45 | 207,65 | -0,53% | 1.152,00 |
| 05.06.2025 | 209,85 | 210,35 | 206,15 | 208,75 | -0,74% | 1.056,00 |
| 04.06.2025 | 211,20 | 211,80 | 209,05 | 210,30 | -0,43% | 1.221,00 |
| 03.06.2025 | 210,70 | 213,50 | 210,45 | 211,20 | 0,21% | 962,00 |
| 02.06.2025 | 211,70 | 211,90 | 208,80 | 210,75 | -0,59% | 1.847,00 |
| 30.05.2025 | 210,55 | 212,00 | 209,10 | 212,00 | 2,14% | 789,00 |
| 29.05.2025 | 212,55 | 212,85 | 207,55 | 207,55 | -1,19% | 591,00 |