203,800€
3,09%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 190,02 | 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 | 2,59% | 3.401,00 |
| 30.01.2026 | 185,20 | 186,42 | 183,52 | 184,84 | -2,48% | 225,00 |
| 29.01.2026 | 187,12 | 192,76 | 186,96 | 189,54 | -2,63% | 1.025,00 |
| 28.01.2026 | 192,60 | 194,66 | 192,50 | 194,66 | 1,14% | 360,00 |
| 27.01.2026 | 194,22 | 194,22 | 192,28 | 192,46 | -0,03% | 654,00 |
| 26.01.2026 | 193,00 | 194,60 | 192,52 | 192,52 | -1,19% | 134,00 |
| 23.01.2026 | 195,38 | 195,90 | 193,98 | 194,84 | 0,13% | 579,00 |
| 22.01.2026 | 194,44 | 195,00 | 193,84 | 194,58 | 2,01% | 674,00 |
| 21.01.2026 | 187,00 | 190,78 | 187,00 | 190,74 | 1,08% | 304,00 |
| 20.01.2026 | 187,90 | 188,98 | 186,82 | 188,70 | 0,08% | 524,00 |
| 19.01.2026 | 188,84 | 190,22 | 188,54 | 188,54 | -0,72% | 510,00 |
| 16.01.2026 | 188,36 | 190,16 | 187,98 | 189,90 | 0,75% | 529,00 |
| 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 |
| 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 |