196,770€
0,46%
Echtzeit-Aktienkurs Waste Management
Bid:
Ask:
Aktienkurse zur Waste Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,85% | 2.082,00 |
| 15.10.2024 | 196,32 | 198,18 | 195,48 | 197,54 | 0,62% | - |
| 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 |
| 27.09.2024 | 183,66 | 185,52 | 183,28 | 184,92 | 0,87% | 1.302,00 |
| 26.09.2024 | 187,00 | 188,02 | 183,32 | 183,32 | -1,97% | 1.862,00 |
| 25.09.2024 | 185,26 | 187,12 | 185,02 | 187,00 | 0,85% | 933,00 |
| 24.09.2024 | 186,94 | 187,12 | 185,02 | 185,42 | -0,50% | 884,00 |
| 23.09.2024 | 182,68 | 186,42 | 182,46 | 186,36 | 2,12% | 1.590,00 |
| 20.09.2024 | 182,60 | 184,22 | 181,80 | 182,50 | -0,03% | 1.702,00 |
| 19.09.2024 | 182,52 | 183,38 | 181,22 | 182,56 | 0,24% | 8.393,00 |
| 18.09.2024 | 182,44 | 184,26 | 179,12 | 182,12 | -0,55% | 1.246,00 |
| 17.09.2024 | 187,02 | 188,52 | 183,12 | 183,12 | -2,52% | 2.358,00 |
| 16.09.2024 | 188,18 | 189,18 | 187,06 | 187,86 | -0,16% | 2.915,00 |
| 13.09.2024 | 187,28 | 189,48 | 186,40 | 188,16 | 0,27% | 3.062,00 |
| 12.09.2024 | 188,42 | 190,48 | 185,68 | 187,66 | -0,24% | 2.106,00 |
| 11.09.2024 | 188,18 | 188,98 | 185,22 | 188,12 | -0,46% | 853,00 |
| 10.09.2024 | 188,98 | 190,90 | 187,98 | 188,98 | 0,65% | 1.292,00 |
| 09.09.2024 | 185,02 | 189,56 | 185,02 | 187,76 | 1,49% | 1.192,00 |
| 06.09.2024 | 187,08 | 188,88 | 185,00 | 185,00 | -1,57% | 1.750,00 |
| 05.09.2024 | 189,14 | 189,66 | 186,68 | 187,96 | -0,31% | 1.133,00 |
| 04.09.2024 | 188,18 | 190,78 | 187,32 | 188,54 | -0,37% | 1.522,00 |
| 03.09.2024 | 191,78 | 192,68 | 189,24 | 189,24 | -1,38% | 2.052,00 |
| 02.09.2024 | 192,32 | 192,32 | 190,10 | 191,88 | 0,46% | 1.949,00 |
| 30.08.2024 | 189,02 | 191,00 | 188,78 | 191,00 | 1,11% | 1.346,00 |
| 29.08.2024 | 188,98 | 190,64 | 188,22 | 188,90 | 0,22% | 1.473,00 |
| 28.08.2024 | 187,42 | 189,20 | 187,42 | 188,48 | 0,31% | 1.568,00 |
| 27.08.2024 | 187,44 | 189,24 | 186,32 | 187,90 | 0,20% | 1.069,00 |
| 26.08.2024 | 188,90 | 189,74 | 187,02 | 187,52 | 0,33% | 2.308,00 |
| 23.08.2024 | 188,74 | 190,56 | 186,90 | 186,90 | -0,65% | 1.246,00 |
| 22.08.2024 | 188,36 | 189,76 | 187,50 | 188,12 | 0,10% | 932,00 |
| 21.08.2024 | 187,90 | 188,30 | 186,92 | 187,94 | 0,38% | 1.113,00 |
| 20.08.2024 | 187,00 | 187,70 | 186,02 | 187,22 | 0,36% | 1.244,00 |
| 19.08.2024 | 187,20 | 187,90 | 186,00 | 186,54 | -0,06% | 2.548,00 |
| 16.08.2024 | 188,26 | 189,82 | 186,52 | 186,66 | -0,78% | 1.930,00 |
| 15.08.2024 | 187,48 | 190,82 | 186,86 | 188,12 | 0,06% | 2.487,00 |
| 14.08.2024 | 186,00 | 188,26 | 184,52 | 188,00 | 1,15% | 1.273,00 |
| 13.08.2024 | 186,44 | 186,94 | 185,02 | 185,86 | -0,19% | 1.869,00 |
| 12.08.2024 | 188,50 | 190,54 | 185,12 | 186,22 | -1,37% | 4.330,00 |
| 09.08.2024 | 188,96 | 189,44 | 186,02 | 188,80 | -0,26% | 1.697,00 |
| 08.08.2024 | 186,58 | 189,76 | 186,48 | 189,30 | 0,69% | 2.096,00 |
| 07.08.2024 | 188,38 | 190,40 | 185,96 | 188,00 | -0,38% | 3.510,00 |
| 06.08.2024 | 184,64 | 189,68 | 184,62 | 188,72 | 2,39% | 2.501,00 |
| 05.08.2024 | 188,72 | 188,82 | 182,04 | 184,32 | -2,92% | 13.645,00 |
| 02.08.2024 | 190,16 | 192,80 | 187,02 | 189,86 | -0,19% | 2.373,00 |
| 01.08.2024 | 188,20 | 190,90 | 187,30 | 190,22 | 1,36% | 2.444,00 |
| 31.07.2024 | 187,02 | 187,98 | 185,02 | 187,66 | 0,49% | 4.659,00 |
| 30.07.2024 | 184,22 | 187,60 | 184,22 | 186,74 | 0,59% | 3.264,00 |
| 29.07.2024 | 182,28 | 185,90 | 181,14 | 185,64 | 2,11% | 4.942,00 |
| 26.07.2024 | 185,14 | 186,18 | 181,12 | 181,80 | -1,72% | 9.604,00 |
| 25.07.2024 | 194,30 | 195,08 | 184,02 | 184,98 | -8,15% | 11.193,00 |
| 24.07.2024 | 201,55 | 203,65 | 200,55 | 201,40 | -0,57% | 1.772,00 |
| 23.07.2024 | 205,45 | 206,95 | 201,05 | 202,55 | -1,34% | 1.736,00 |
| 22.07.2024 | 205,75 | 206,00 | 204,05 | 205,30 | -0,07% | 1.853,00 |
| 19.07.2024 | 205,50 | 205,95 | 204,20 | 205,45 | 0,05% | 1.988,00 |
| 18.07.2024 | 204,20 | 205,70 | 202,90 | 205,35 | 0,34% | 1.757,00 |
| 17.07.2024 | 202,95 | 205,15 | 201,05 | 204,65 | 0,99% | 3.437,00 |
| 16.07.2024 | 199,06 | 202,95 | 198,02 | 202,65 | 2,02% | 2.708,00 |
| 15.07.2024 | 196,14 | 198,64 | 195,02 | 198,64 | 1,17% | 2.417,00 |
| 12.07.2024 | 195,64 | 196,76 | 194,50 | 196,34 | 0,59% | 1.391,00 |
| 11.07.2024 | 195,34 | 195,98 | 193,40 | 195,18 | -0,08% | 2.169,00 |
| 10.07.2024 | 193,50 | 195,98 | 193,44 | 195,34 | 0,34% | 665,00 |
| 09.07.2024 | 194,26 | 195,72 | 193,02 | 194,68 | -0,15% | 2.279,00 |
| 08.07.2024 | 194,82 | 195,68 | 193,40 | 194,98 | 0,91% | 3.841,00 |
| 05.07.2024 | 195,52 | 196,30 | 192,90 | 193,22 | -1,72% | 1.703,00 |
| 04.07.2024 | 195,88 | 196,86 | 194,54 | 196,60 | 0,34% | 1.467,00 |
| 03.07.2024 | 195,38 | 195,94 | 193,62 | 195,94 | 0,72% | 1.905,00 |
| 02.07.2024 | 194,52 | 196,18 | 193,26 | 194,54 | 0,00% | 1.816,00 |
| 01.07.2024 | 199,50 | 201,00 | 194,16 | 194,54 | -2,63% | 3.447,00 |
| 28.06.2024 | 199,48 | 199,98 | 198,02 | 199,80 | 0,40% | 2.611,00 |
| 27.06.2024 | 199,12 | 199,50 | 198,02 | 199,00 | -0,25% | 2.131,00 |
| 26.06.2024 | 198,60 | 199,50 | 197,76 | 199,50 | 0,53% | 1.235,00 |
| 25.06.2024 | 198,60 | 199,50 | 197,60 | 198,44 | -0,02% | 2.056,00 |
| 24.06.2024 | 194,74 | 198,48 | 194,66 | 198,48 | 1,68% | 1.627,00 |
| 21.06.2024 | 194,98 | 195,98 | 194,32 | 195,20 | 0,41% | 935,00 |
| 20.06.2024 | 193,04 | 194,40 | 193,02 | 194,40 | 0,92% | 1.270,00 |
| 19.06.2024 | 192,96 | 193,92 | 192,62 | 192,62 | -0,38% | 724,00 |
| 18.06.2024 | 193,18 | 193,48 | 190,88 | 193,36 | 0,97% | 1.020,00 |
| 17.06.2024 | 190,70 | 192,64 | 189,06 | 191,50 | 0,42% | 2.406,00 |
| 14.06.2024 | 188,02 | 190,70 | 186,16 | 190,70 | 2,20% | 2.054,00 |
| 13.06.2024 | 186,24 | 187,82 | 184,52 | 186,60 | 0,00% | 2.624,00 |
| 12.06.2024 | 188,40 | 189,14 | 184,72 | 186,60 | -0,96% | 710,00 |
| 11.06.2024 | 187,70 | 189,00 | 186,52 | 188,40 | 0,27% | 2.791,00 |
| 10.06.2024 | 186,06 | 188,30 | 186,02 | 187,90 | 1,45% | 1.110,00 |
| 07.06.2024 | 185,98 | 188,78 | 185,16 | 185,22 | -0,05% | 1.965,00 |
| 06.06.2024 | 187,70 | 188,80 | 185,02 | 185,32 | -1,19% | 1.531,00 |
| 05.06.2024 | 187,22 | 188,98 | 185,02 | 187,56 | 0,19% | 4.480,00 |
| 04.06.2024 | 184,98 | 187,44 | 184,12 | 187,20 | 1,28% | 1.515,00 |
| 03.06.2024 | 194,92 | 194,92 | 183,52 | 184,84 | -4,72% | 3.790,00 |
| 31.05.2024 | 190,10 | 194,00 | 189,24 | 194,00 | 1,78% | 1.595,00 |