217,925€
-0,42%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 217,85 | 219,95 | 216,30 | 217,20 | -0,75% | 1.402,00 |
| 20.02.2025 | 219,15 | 219,40 | 216,25 | 218,85 | 0,27% | 979,00 |
| 19.02.2025 | 219,10 | 219,75 | 217,80 | 218,25 | -0,55% | 1.635,00 |
| 18.02.2025 | 218,60 | 219,75 | 215,00 | 219,45 | 0,99% | 1.547,00 |
| 17.02.2025 | 218,15 | 218,55 | 216,40 | 217,30 | 0,12% | 1.028,00 |
| 14.02.2025 | 217,15 | 219,45 | 217,05 | 217,05 | 0,14% | 1.155,00 |
| 13.02.2025 | 218,90 | 219,45 | 216,45 | 216,75 | -0,73% | 1.153,00 |
| 12.02.2025 | 218,00 | 219,65 | 216,75 | 218,35 | -0,02% | 1.868,00 |
| 11.02.2025 | 218,35 | 219,75 | 217,00 | 218,40 | 0,11% | 3.544,00 |
| 10.02.2025 | 217,90 | 218,95 | 217,05 | 218,15 | 0,05% | 3.212,00 |
| 07.02.2025 | 217,15 | 218,65 | 215,30 | 218,05 | 0,90% | 2.389,00 |
| 06.02.2025 | 216,10 | 218,40 | 215,35 | 216,10 | 0,39% | 1.025,00 |
| 05.02.2025 | 213,00 | 216,65 | 212,65 | 215,25 | 0,96% | 832,00 |
| 04.02.2025 | 216,35 | 217,90 | 213,20 | 213,20 | -1,64% | 2.870,00 |
| 03.02.2025 | 210,80 | 219,95 | 210,30 | 216,75 | 1,98% | 2.856,00 |
| 31.01.2025 | 214,00 | 215,30 | 211,00 | 212,55 | 0,02% | 4.888,00 |
| 30.01.2025 | 204,15 | 212,50 | 203,10 | 212,50 | 5,20% | 6.237,00 |
| 29.01.2025 | 204,95 | 206,80 | 202,00 | 202,00 | -1,05% | 1.468,00 |
| 28.01.2025 | 203,50 | 205,90 | 203,45 | 204,15 | 0,42% | 3.209,00 |
| 27.01.2025 | 198,46 | 203,45 | 197,32 | 203,30 | 1,66% | 2.152,00 |
| 24.01.2025 | 201,50 | 201,65 | 198,26 | 199,98 | -0,75% | 2.059,00 |
| 23.01.2025 | 202,55 | 204,15 | 201,50 | 201,50 | -0,91% | 1.227,00 |
| 22.01.2025 | 205,10 | 205,25 | 201,55 | 203,35 | -0,71% | 1.294,00 |
| 21.01.2025 | 205,70 | 206,80 | 203,05 | 204,80 | -0,97% | 2.813,00 |
| 20.01.2025 | 205,95 | 206,80 | 205,10 | 206,80 | -0,07% | 1.848,00 |
| 17.01.2025 | 205,90 | 207,15 | 204,35 | 206,95 | 1,00% | 5.300,00 |
| 16.01.2025 | 202,90 | 205,00 | 201,65 | 204,90 | 1,26% | 3.473,00 |
| 15.01.2025 | 201,75 | 203,15 | 200,60 | 202,35 | 0,52% | 1.935,00 |
| 14.01.2025 | 203,25 | 205,00 | 199,80 | 201,30 | -0,74% | 5.056,00 |
| 13.01.2025 | 201,00 | 203,50 | 200,55 | 202,80 | 0,15% | 4.216,00 |
| 10.01.2025 | 202,95 | 204,40 | 200,75 | 202,50 | 0,02% | 3.328,00 |
| 09.01.2025 | 200,80 | 202,80 | 200,05 | 202,45 | 0,90% | 2.344,00 |
| 08.01.2025 | 197,30 | 200,95 | 196,34 | 200,65 | 2,05% | 2.052,00 |
| 07.01.2025 | 194,38 | 196,74 | 193,12 | 196,62 | 1,54% | 1.553,00 |
| 06.01.2025 | 195,98 | 196,24 | 193,02 | 193,64 | -1,14% | 2.631,00 |
| 03.01.2025 | 195,92 | 197,06 | 194,42 | 195,88 | -0,01% | 1.893,00 |
| 02.01.2025 | 195,02 | 197,18 | 194,54 | 195,90 | 0,51% | 1.928,00 |
| 30.12.2024 | 195,56 | 196,22 | 194,90 | 194,90 | -0,16% | 1.118,00 |
| 27.12.2024 | 196,06 | 197,78 | 195,20 | 195,22 | -0,61% | 2.742,00 |
| 23.12.2024 | 198,32 | 199,98 | 194,10 | 196,42 | -0,94% | 17.880,00 |
| 20.12.2024 | 199,98 | 199,98 | 196,00 | 198,28 | -0,12% | 2.332,00 |
| 19.12.2024 | 198,58 | 199,98 | 197,24 | 198,52 | 0,28% | 2.894,00 |
| 18.12.2024 | 199,92 | 200,35 | 197,52 | 197,96 | -0,45% | 2.033,00 |
| 17.12.2024 | 201,05 | 201,90 | 198,42 | 198,86 | -1,94% | 3.907,00 |
| 16.12.2024 | 205,00 | 206,00 | 201,65 | 202,80 | -0,47% | 3.857,00 |
| 13.12.2024 | 204,65 | 205,85 | 202,95 | 203,75 | 0,00% | 1.284,00 |
| 12.12.2024 | 203,20 | 206,20 | 202,80 | 203,75 | -0,05% | 1.675,00 |
| 11.12.2024 | 205,05 | 206,85 | 203,30 | 203,85 | -1,09% | 1.659,00 |
| 10.12.2024 | 205,95 | 207,45 | 205,25 | 206,10 | -0,27% | 1.242,00 |
| 09.12.2024 | 211,05 | 211,05 | 204,90 | 206,65 | -1,45% | 2.654,00 |
| 06.12.2024 | 211,55 | 213,10 | 209,70 | 209,70 | -1,29% | 2.490,00 |
| 05.12.2024 | 214,55 | 214,60 | 211,15 | 212,45 | -0,86% | 1.610,00 |
| 04.12.2024 | 214,55 | 215,75 | 213,25 | 214,30 | -0,40% | 1.418,00 |
| 03.12.2024 | 214,95 | 215,95 | 213,05 | 215,15 | 0,14% | 2.741,00 |
| 02.12.2024 | 217,95 | 219,90 | 214,05 | 214,85 | -0,44% | 3.061,00 |
| 29.11.2024 | 216,80 | 218,30 | 215,80 | 215,80 | -0,64% | 937,00 |
| 28.11.2024 | 217,35 | 217,55 | 216,20 | 217,20 | 0,53% | 980,00 |
| 27.11.2024 | 217,65 | 218,95 | 215,40 | 216,05 | -0,74% | 1.097,00 |
| 26.11.2024 | 216,00 | 218,20 | 214,55 | 217,65 | 1,04% | 1.608,00 |
| 25.11.2024 | 214,80 | 216,40 | 213,25 | 215,40 | 0,33% | 1.419,00 |
| 22.11.2024 | 211,70 | 215,85 | 211,05 | 214,70 | 1,27% | 992,00 |
| 21.11.2024 | 207,35 | 212,20 | 207,05 | 212,00 | 2,24% | 1.690,00 |
| 20.11.2024 | 207,80 | 209,05 | 206,20 | 207,35 | -0,02% | 1.364,00 |
| 19.11.2024 | 206,65 | 207,75 | 204,20 | 207,40 | 0,90% | 1.443,00 |
| 18.11.2024 | 207,35 | 207,80 | 205,10 | 205,55 | -0,65% | 1.641,00 |
| 15.11.2024 | 210,30 | 211,05 | 206,15 | 206,90 | -1,94% | 2.125,00 |
| 14.11.2024 | 213,95 | 215,20 | 210,55 | 211,00 | -1,06% | 2.429,00 |
| 13.11.2024 | 210,60 | 214,70 | 210,55 | 213,25 | 0,88% | 1.686,00 |
| 12.11.2024 | 210,60 | 213,70 | 209,05 | 211,40 | 0,81% | 3.343,00 |
| 11.11.2024 | 209,90 | 213,40 | 209,50 | 209,70 | 0,00% | 2.916,00 |
| 08.11.2024 | 204,15 | 211,80 | 203,55 | 209,70 | 2,52% | 1.988,00 |
| 07.11.2024 | 204,20 | 206,90 | 201,05 | 204,55 | 0,27% | 6.403,00 |
| 06.11.2024 | 204,20 | 205,95 | 201,00 | 204,00 | 3,17% | 2.725,00 |
| 05.11.2024 | 197,60 | 197,74 | 195,66 | 197,74 | 0,43% | 901,00 |
| 04.11.2024 | 198,18 | 198,18 | 195,10 | 196,90 | -0,11% | 1.742,00 |
| 01.11.2024 | 197,82 | 200,90 | 197,12 | 197,12 | -0,94% | 1.053,00 |
| 31.10.2024 | 195,74 | 199,90 | 195,52 | 199,00 | 0,95% | 1.782,00 |
| 30.10.2024 | 202,90 | 204,45 | 197,12 | 197,12 | -3,09% | 2.739,00 |
| 29.10.2024 | 194,56 | 204,15 | 193,20 | 203,40 | 5,39% | 4.682,00 |
| 28.10.2024 | 192,74 | 193,62 | 191,02 | 193,00 | 0,92% | 1.849,00 |
| 25.10.2024 | 193,72 | 194,06 | 191,24 | 191,24 | -0,89% | 1.920,00 |
| 24.10.2024 | 196,44 | 197,62 | 192,96 | 192,96 | -1,57% | 2.992,00 |
| 23.10.2024 | 194,32 | 196,98 | 194,32 | 196,04 | 0,54% | 1.104,00 |
| 22.10.2024 | 195,40 | 196,30 | 194,32 | 194,98 | -0,21% | 1.051,00 |
| 21.10.2024 | 195,32 | 196,88 | 194,22 | 195,40 | -0,49% | 1.715,00 |
| 18.10.2024 | 197,50 | 197,50 | 195,10 | 196,36 | -0,10% | 2.515,00 |
| 17.10.2024 | 196,58 | 197,94 | 195,46 | 196,56 | 0,36% | 1.202,00 |
| 16.10.2024 | 196,68 | 198,88 | 195,02 | 195,86 | -0,33% | 2.082,00 |
| 15.10.2024 | 196,62 | 197,98 | 195,64 | 196,50 | 0,09% | 2.498,00 |
| 14.10.2024 | 194,24 | 196,70 | 193,30 | 196,32 | 1,97% | 1.124,00 |
| 11.10.2024 | 193,56 | 194,18 | 192,46 | 192,52 | -0,55% | 734,00 |
| 10.10.2024 | 193,98 | 195,84 | 193,28 | 193,58 | -0,53% | 2.038,00 |
| 09.10.2024 | 190,32 | 194,62 | 190,24 | 194,62 | 2,18% | 2.548,00 |
| 08.10.2024 | 187,44 | 190,46 | 186,40 | 190,46 | 2,07% | 1.311,00 |
| 07.10.2024 | 190,56 | 190,56 | 186,60 | 186,60 | -1,95% | 1.545,00 |
| 04.10.2024 | 189,98 | 190,58 | 188,54 | 190,32 | 0,57% | 1.982,00 |
| 03.10.2024 | 188,14 | 189,66 | 187,02 | 189,24 | 0,79% | 1.374,00 |
| 02.10.2024 | 186,92 | 188,60 | 186,92 | 187,76 | 0,32% | 1.327,00 |
| 01.10.2024 | 185,76 | 188,60 | 185,76 | 187,16 | 0,82% | 1.986,00 |
| 30.09.2024 | 183,98 | 186,04 | 183,52 | 185,64 | 0,39% | 2.328,00 |