183,660€
2,02%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2025 | 176,10 | 178,10 | 175,18 | 176,62 | 0,44% | 2.232,00 |
| 11.11.2025 | 173,00 | 175,86 | 172,50 | 175,84 | 1,37% | 1.195,00 |
| 10.11.2025 | 174,54 | 175,38 | 171,02 | 173,46 | -0,15% | 2.986,00 |
| 07.11.2025 | 172,82 | 175,06 | 172,12 | 173,72 | 0,57% | 3.984,00 |
| 06.11.2025 | 174,50 | 174,80 | 172,74 | 172,74 | -1,29% | 2.306,00 |
| 05.11.2025 | 175,00 | 176,18 | 173,60 | 175,00 | 0,30% | 2.074,00 |
| 04.11.2025 | 170,42 | 174,48 | 170,42 | 174,48 | 1,98% | 7.644,00 |
| 03.11.2025 | 173,02 | 174,98 | 168,82 | 171,10 | -1,63% | 6.054,00 |
| 31.10.2025 | 174,00 | 174,56 | 172,28 | 173,94 | 0,64% | 3.212,00 |
| 30.10.2025 | 171,60 | 174,26 | 170,02 | 172,84 | 0,77% | 4.369,00 |
| 29.10.2025 | 176,22 | 176,58 | 169,88 | 171,52 | -2,51% | 7.509,00 |
| 28.10.2025 | 178,28 | 179,48 | 169,28 | 175,94 | -1,75% | 15.539,00 |
| 27.10.2025 | 186,14 | 186,86 | 176,00 | 179,08 | -3,30% | 5.948,00 |
| 24.10.2025 | 186,88 | 187,20 | 184,52 | 185,20 | -0,18% | 2.879,00 |
| 23.10.2025 | 186,94 | 187,52 | 184,52 | 185,54 | -0,94% | 905,00 |
| 22.10.2025 | 185,70 | 188,72 | 185,02 | 187,30 | 1,21% | 1.408,00 |
| 21.10.2025 | 185,48 | 186,58 | 185,00 | 185,06 | -0,22% | 1.713,00 |
| 20.10.2025 | 184,56 | 185,96 | 183,64 | 185,46 | 0,12% | 1.909,00 |
| 17.10.2025 | 182,24 | 185,36 | 180,62 | 185,24 | 1,49% | 1.574,00 |
| 16.10.2025 | 183,18 | 183,98 | 181,26 | 182,52 | -0,79% | 1.912,00 |
| 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 |