195,675€
-1,89%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 198,80 | 199,95 | 195,00 | 195,30 | -2,08% | 1.751,00 |
| 09.04.2026 | 198,75 | 200,60 | 196,00 | 199,45 | 0,89% | 2.668,00 |
| 08.04.2026 | 203,40 | 203,40 | 194,00 | 197,70 | -1,84% | 1.967,00 |
| 07.04.2026 | 203,10 | 203,60 | 201,40 | 201,40 | -1,06% | 2.142,00 |
| 02.04.2026 | 201,55 | 204,60 | 199,50 | 203,55 | 2,00% | 695,00 |
| 01.04.2026 | 199,72 | 200,20 | 197,36 | 199,56 | 0,38% | 1.602,00 |
| 31.03.2026 | 202,15 | 202,75 | 197,02 | 198,80 | -0,62% | 1.359,00 |
| 30.03.2026 | 195,26 | 202,40 | 195,26 | 200,05 | 3,02% | 2.667,00 |
| 27.03.2026 | 196,10 | 198,24 | 194,18 | 194,18 | -1,58% | 1.317,00 |
| 26.03.2026 | 193,60 | 197,76 | 193,18 | 197,30 | 1,72% | 763,00 |
| 25.03.2026 | 193,50 | 196,86 | 188,96 | 193,96 | -0,35% | 4.257,00 |
| 24.03.2026 | 196,68 | 198,06 | 194,00 | 194,64 | -0,32% | 3.287,00 |
| 23.03.2026 | 199,38 | 203,15 | 195,26 | 195,26 | -2,03% | 3.502,00 |
| 20.03.2026 | 203,00 | 203,45 | 199,30 | 199,30 | -0,97% | 2.427,00 |
| 19.03.2026 | 203,45 | 206,05 | 201,25 | 201,25 | -1,76% | 1.843,00 |
| 18.03.2026 | 205,95 | 206,45 | 203,60 | 204,85 | 0,17% | 1.559,00 |
| 17.03.2026 | 208,00 | 208,00 | 204,50 | 204,50 | -0,49% | 1.121,00 |
| 16.03.2026 | 210,10 | 210,35 | 205,20 | 205,50 | -1,93% | 3.382,00 |
| 13.03.2026 | 205,00 | 209,80 | 205,00 | 209,55 | 0,46% | 823,00 |
| 12.03.2026 | 203,50 | 209,95 | 203,50 | 208,60 | 1,93% | 638,00 |
| 11.03.2026 | 203,10 | 205,05 | 201,95 | 204,65 | 0,05% | 413,00 |
| 10.03.2026 | 213,05 | 214,00 | 202,15 | 204,55 | -3,99% | 3.329,00 |
| 09.03.2026 | 212,50 | 214,10 | 209,00 | 213,05 | 0,66% | 3.135,00 |
| 06.03.2026 | 211,70 | 213,40 | 211,00 | 211,65 | 0,28% | 2.575,00 |
| 05.03.2026 | 209,30 | 211,95 | 207,25 | 211,05 | 0,72% | 1.845,00 |
| 04.03.2026 | 209,50 | 211,95 | 206,30 | 209,55 | -0,10% | 2.333,00 |
| 03.03.2026 | 208,10 | 210,45 | 205,85 | 209,75 | 0,48% | 3.904,00 |
| 02.03.2026 | 204,00 | 208,80 | 203,00 | 208,75 | 2,43% | 10.054,00 |
| 27.02.2026 | 197,82 | 203,80 | 196,16 | 203,80 | 3,09% | 2.329,00 |
| 26.02.2026 | 193,18 | 197,70 | 192,38 | 197,70 | 2,07% | 1.373,00 |
| 25.02.2026 | 194,92 | 195,92 | 192,38 | 193,70 | -0,50% | 1.970,00 |
| 24.02.2026 | 195,52 | 199,02 | 194,68 | 194,68 | -0,17% | 1.206,00 |
| 23.02.2026 | 194,36 | 196,78 | 193,46 | 195,02 | -0,23% | 1.635,00 |
| 20.02.2026 | 199,28 | 200,30 | 195,26 | 195,46 | -1,22% | 2.869,00 |
| 19.02.2026 | 199,06 | 202,65 | 197,72 | 197,88 | -0,33% | 1.519,00 |
| 18.02.2026 | 198,22 | 200,05 | 195,76 | 198,54 | 0,02% | 2.714,00 |
| 17.02.2026 | 198,08 | 201,60 | 197,88 | 198,50 | 0,01% | 3.375,00 |
| 16.02.2026 | 198,00 | 198,70 | 197,52 | 198,48 | 0,39% | 920,00 |
| 13.02.2026 | 194,02 | 198,48 | 193,96 | 197,70 | 1,66% | 2.009,00 |
| 12.02.2026 | 197,72 | 198,64 | 194,12 | 194,48 | -1,56% | 1.803,00 |
| 11.02.2026 | 194,32 | 199,00 | 194,32 | 197,56 | 1,31% | 3.293,00 |
| 10.02.2026 | 193,06 | 196,50 | 191,42 | 195,00 | 1,30% | 1.905,00 |
| 09.02.2026 | 192,16 | 193,16 | 190,00 | 192,50 | 0,14% | 1.205,00 |
| 06.02.2026 | 191,54 | 194,42 | 190,68 | 192,24 | 0,38% | 1.958,00 |
| 05.02.2026 | 192,32 | 194,60 | 191,10 | 191,52 | -0,55% | 3.349,00 |
| 04.02.2026 | 190,12 | 194,86 | 190,02 | 192,58 | 0,68% | 2.025,00 |
| 03.02.2026 | 189,06 | 192,40 | 186,36 | 191,28 | 0,88% | 2.811,00 |
| 02.02.2026 | 186,84 | 189,78 | 186,44 | 189,62 | 1,53% | 3.401,00 |
| 30.01.2026 | 185,94 | 187,38 | 183,74 | 186,76 | 0,45% | 4.607,00 |
| 29.01.2026 | 191,00 | 193,04 | 185,02 | 185,92 | -4,10% | 7.727,00 |
| 28.01.2026 | 192,34 | 194,92 | 191,58 | 193,86 | 0,84% | 3.153,00 |
| 27.01.2026 | 194,38 | 195,40 | 191,40 | 192,24 | -1,24% | 5.669,00 |
| 26.01.2026 | 193,66 | 194,92 | 191,86 | 194,66 | 0,50% | 2.494,00 |
| 23.01.2026 | 194,68 | 195,48 | 193,42 | 193,70 | -0,62% | 1.975,00 |
| 22.01.2026 | 193,52 | 195,54 | 193,36 | 194,90 | 0,73% | 5.345,00 |
| 21.01.2026 | 189,00 | 193,96 | 186,00 | 193,48 | 2,36% | 3.697,00 |
| 20.01.2026 | 187,62 | 189,98 | 185,94 | 189,02 | 0,74% | 2.530,00 |
| 19.01.2026 | 188,74 | 189,98 | 187,64 | 187,64 | -1,28% | 2.258,00 |
| 16.01.2026 | 189,12 | 190,98 | 188,62 | 190,08 | 0,85% | 1.392,00 |
| 15.01.2026 | 187,44 | 189,48 | 186,50 | 188,48 | 0,57% | 2.739,00 |
| 14.01.2026 | 185,66 | 187,58 | 185,02 | 187,42 | 0,53% | 2.090,00 |
| 13.01.2026 | 187,80 | 188,80 | 184,36 | 186,44 | -0,69% | 2.713,00 |
| 12.01.2026 | 188,28 | 189,98 | 186,74 | 187,74 | -1,04% | 1.740,00 |
| 09.01.2026 | 187,48 | 191,32 | 187,38 | 189,72 | 1,62% | 3.441,00 |
| 08.01.2026 | 185,00 | 188,80 | 184,08 | 186,70 | 0,23% | 4.057,00 |
| 07.01.2026 | 187,82 | 188,58 | 185,02 | 186,28 | -0,96% | 2.023,00 |
| 06.01.2026 | 186,76 | 188,92 | 185,28 | 188,08 | 0,35% | 2.570,00 |
| 05.01.2026 | 186,46 | 187,98 | 184,02 | 187,42 | 0,60% | 2.351,00 |
| 02.01.2026 | 187,56 | 188,90 | 185,02 | 186,30 | -1,63% | 2.199,00 |
| 30.12.2025 | 189,20 | 189,44 | 188,24 | 189,38 | 0,00% | 755,00 |
| 29.12.2025 | 187,54 | 189,98 | 187,02 | 189,38 | 1,59% | 2.313,00 |
| 23.12.2025 | 186,90 | 187,56 | 183,00 | 186,42 | -0,31% | 1.828,00 |
| 22.12.2025 | 184,28 | 187,00 | 183,22 | 187,00 | 0,55% | 2.448,00 |
| 19.12.2025 | 185,76 | 186,94 | 185,02 | 185,98 | -0,59% | 1.588,00 |
| 18.12.2025 | 186,54 | 188,54 | 186,00 | 187,08 | -0,28% | 1.642,00 |
| 17.12.2025 | 186,30 | 188,32 | 186,02 | 187,60 | 0,80% | 3.648,00 |
| 16.12.2025 | 186,02 | 187,00 | 185,40 | 186,12 | 0,08% | 2.148,00 |
| 15.12.2025 | 183,98 | 185,98 | 183,28 | 185,98 | 0,90% | 2.008,00 |
| 12.12.2025 | 180,54 | 185,00 | 180,36 | 184,32 | 2,39% | 2.001,00 |
| 11.12.2025 | 178,80 | 180,92 | 178,52 | 180,02 | 0,41% | 2.784,00 |
| 10.12.2025 | 179,54 | 180,46 | 178,02 | 179,28 | -0,41% | 2.046,00 |
| 09.12.2025 | 180,52 | 182,10 | 180,02 | 180,02 | -0,28% | 2.788,00 |
| 08.12.2025 | 183,02 | 184,04 | 180,52 | 180,52 | -1,78% | 8.010,00 |
| 05.12.2025 | 182,62 | 184,78 | 182,32 | 183,80 | -0,21% | 2.152,00 |
| 04.12.2025 | 185,16 | 186,38 | 183,02 | 184,18 | -0,75% | 978,00 |
| 03.12.2025 | 184,90 | 186,92 | 184,22 | 185,58 | 0,74% | 966,00 |
| 02.12.2025 | 185,44 | 186,98 | 183,70 | 184,22 | -1,74% | 1.112,00 |
| 01.12.2025 | 187,82 | 189,14 | 186,12 | 187,48 | -0,45% | 1.319,00 |
| 28.11.2025 | 188,98 | 189,48 | 186,80 | 188,32 | 0,17% | 3.208,00 |
| 27.11.2025 | 187,92 | 189,40 | 187,10 | 188,00 | 0,36% | 2.941,00 |
| 26.11.2025 | 186,34 | 188,62 | 186,16 | 187,32 | 0,03% | 1.783,00 |
| 25.11.2025 | 183,34 | 187,62 | 182,76 | 187,26 | 1,42% | 1.647,00 |
| 24.11.2025 | 187,02 | 188,64 | 184,02 | 184,64 | -1,67% | 3.630,00 |
| 21.11.2025 | 187,74 | 189,52 | 186,04 | 187,78 | -0,21% | 2.129,00 |
| 20.11.2025 | 187,50 | 188,98 | 184,60 | 188,18 | 0,18% | 1.861,00 |
| 19.11.2025 | 181,88 | 188,68 | 181,86 | 187,84 | 3,10% | 2.822,00 |
| 18.11.2025 | 179,40 | 182,76 | 178,22 | 182,20 | 1,50% | 5.305,00 |
| 17.11.2025 | 180,00 | 181,10 | 178,94 | 179,50 | -0,41% | 2.300,00 |
| 14.11.2025 | 176,30 | 181,82 | 175,42 | 180,24 | 1,83% | 5.679,00 |
| 13.11.2025 | 176,70 | 178,78 | 175,12 | 177,00 | 0,22% | 2.658,00 |