207,350€
-0,67%
Echtzeit-Aktienkurs Waste Management
Bid:
Ask:
Aktienkurse zur Waste Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 210,95 | 211,45 | 208,45 | 210,05 | -0,17% | 1.288,00 |
| 27.05.2025 | 208,85 | 210,95 | 208,20 | 210,40 | 0,21% | 1.165,00 |
| 26.05.2025 | 209,45 | 210,75 | 208,75 | 209,95 | 0,82% | 946,00 |
| 23.05.2025 | 206,75 | 208,25 | 203,20 | 208,25 | 0,22% | 3.895,00 |
| 22.05.2025 | 206,20 | 207,80 | 205,45 | 207,80 | 0,31% | 583,00 |
| 21.05.2025 | 206,20 | 207,90 | 205,05 | 207,15 | -0,17% | 990,00 |
| 20.05.2025 | 205,65 | 208,80 | 205,00 | 207,50 | 0,75% | 1.362,00 |
| 19.05.2025 | 203,40 | 207,00 | 202,10 | 205,95 | -0,22% | 1.245,00 |
| 16.05.2025 | 203,05 | 206,40 | 202,55 | 206,40 | 1,08% | 982,00 |
| 15.05.2025 | 198,30 | 204,20 | 196,78 | 204,20 | 2,98% | 1.874,00 |
| 14.05.2025 | 198,40 | 199,40 | 195,56 | 198,30 | -0,83% | 2.563,00 |
| 13.05.2025 | 203,00 | 203,50 | 198,26 | 199,96 | -1,50% | 2.068,00 |
| 12.05.2025 | 209,95 | 214,00 | 199,52 | 203,00 | -2,05% | 4.457,00 |
| 09.05.2025 | 207,10 | 208,25 | 205,70 | 207,25 | -0,69% | 1.103,00 |
| 08.05.2025 | 209,05 | 211,70 | 207,80 | 208,70 | 0,34% | 1.295,00 |
| 07.05.2025 | 207,45 | 208,15 | 205,75 | 208,00 | 0,48% | 1.038,00 |
| 06.05.2025 | 206,45 | 208,00 | 205,70 | 207,00 | -0,38% | 1.294,00 |
| 05.05.2025 | 205,45 | 208,30 | 204,00 | 207,80 | 0,12% | 2.589,00 |
| 02.05.2025 | 206,70 | 209,00 | 205,05 | 207,55 | 0,46% | 1.753,00 |
| 30.04.2025 | 200,20 | 206,60 | 199,48 | 206,60 | 2,53% | 2.379,00 |
| 29.04.2025 | 198,52 | 201,70 | 196,10 | 201,50 | 0,25% | 8.195,00 |
| 28.04.2025 | 200,45 | 202,70 | 198,52 | 201,00 | 0,30% | 1.525,00 |
| 25.04.2025 | 201,05 | 203,45 | 198,02 | 200,40 | 0,17% | 3.155,00 |
| 24.04.2025 | 203,00 | 205,00 | 198,02 | 200,05 | -0,60% | 4.303,00 |
| 23.04.2025 | 204,15 | 205,10 | 200,00 | 201,25 | 0,10% | 2.329,00 |
| 22.04.2025 | 198,50 | 202,00 | 196,90 | 201,05 | -0,94% | 2.429,00 |
| 17.04.2025 | 203,75 | 204,95 | 200,00 | 202,95 | -0,66% | 1.474,00 |
| 16.04.2025 | 203,40 | 205,35 | 202,00 | 204,30 | -0,68% | 1.604,00 |
| 15.04.2025 | 204,70 | 207,35 | 203,55 | 205,70 | 0,73% | 3.405,00 |
| 14.04.2025 | 205,35 | 205,55 | 202,50 | 204,20 | 0,05% | 3.061,00 |
| 11.04.2025 | 201,65 | 204,15 | 196,52 | 204,10 | 1,04% | 1.434,00 |
| 10.04.2025 | 204,85 | 210,00 | 197,96 | 202,00 | -1,51% | 3.901,00 |
| 09.04.2025 | 195,00 | 205,65 | 192,20 | 205,10 | 3,70% | 3.669,00 |
| 08.04.2025 | 203,80 | 207,30 | 196,04 | 197,78 | -2,04% | 7.229,00 |
| 07.04.2025 | 200,00 | 206,35 | 193,76 | 201,90 | -1,58% | 11.460,00 |
| 04.04.2025 | 211,75 | 214,95 | 205,15 | 205,15 | -4,69% | 4.328,00 |
| 03.04.2025 | 210,00 | 216,35 | 208,00 | 215,25 | -0,67% | 3.462,00 |
| 02.04.2025 | 216,90 | 217,75 | 214,55 | 216,70 | -0,12% | 1.253,00 |
| 01.04.2025 | 213,15 | 217,10 | 213,15 | 216,95 | 1,38% | 3.023,00 |
| 31.03.2025 | 210,00 | 214,65 | 208,05 | 214,00 | 1,88% | 3.690,00 |
| 28.03.2025 | 212,75 | 212,75 | 210,05 | 210,05 | -1,27% | 631,00 |
| 27.03.2025 | 213,95 | 215,05 | 211,20 | 212,75 | -0,42% | 1.940,00 |
| 26.03.2025 | 210,95 | 213,70 | 209,55 | 213,65 | 1,28% | 1.498,00 |
| 25.03.2025 | 210,05 | 210,95 | 208,40 | 210,95 | 0,55% | 1.290,00 |
| 24.03.2025 | 209,95 | 210,85 | 207,00 | 209,80 | 0,12% | 4.540,00 |
| 21.03.2025 | 208,60 | 211,35 | 206,95 | 209,55 | 0,05% | 1.176,00 |
| 20.03.2025 | 209,80 | 211,95 | 208,45 | 209,45 | 0,07% | 1.719,00 |
| 19.03.2025 | 207,45 | 209,55 | 206,15 | 209,30 | 1,09% | 846,00 |
| 18.03.2025 | 209,70 | 210,80 | 205,95 | 207,05 | -1,29% | 2.009,00 |
| 17.03.2025 | 206,30 | 209,75 | 205,55 | 209,75 | 1,97% | 1.525,00 |
| 14.03.2025 | 205,00 | 206,50 | 203,70 | 205,70 | -0,36% | 1.212,00 |
| 13.03.2025 | 204,05 | 206,70 | 203,85 | 206,45 | 1,25% | 1.309,00 |
| 12.03.2025 | 205,40 | 207,20 | 203,90 | 203,90 | -0,56% | 2.010,00 |
| 11.03.2025 | 209,00 | 210,60 | 205,05 | 205,05 | -2,40% | 3.293,00 |
| 10.03.2025 | 211,40 | 214,20 | 208,40 | 210,10 | -0,43% | 2.718,00 |
| 07.03.2025 | 208,50 | 211,50 | 206,05 | 211,00 | 0,43% | 2.411,00 |
| 06.03.2025 | 213,60 | 214,20 | 207,75 | 210,10 | -1,32% | 5.700,00 |
| 05.03.2025 | 216,70 | 217,90 | 211,25 | 212,90 | -1,89% | 4.516,00 |
| 04.03.2025 | 222,75 | 223,85 | 216,00 | 217,00 | -2,41% | 3.605,00 |
| 03.03.2025 | 223,10 | 224,95 | 222,00 | 222,35 | -0,74% | 1.960,00 |
| 28.02.2025 | 221,60 | 224,00 | 220,30 | 224,00 | 1,66% | 1.091,00 |
| 27.02.2025 | 218,25 | 221,65 | 218,20 | 220,35 | 0,85% | 2.051,00 |
| 26.02.2025 | 219,85 | 220,05 | 218,00 | 218,50 | -0,21% | 2.809,00 |
| 25.02.2025 | 219,95 | 220,85 | 218,00 | 218,95 | -0,45% | 4.928,00 |
| 24.02.2025 | 217,90 | 219,95 | 216,85 | 219,95 | 1,27% | 3.235,00 |
| 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 |