205,775€
-4,40%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 203,25 | 205,00 | 199,80 | 201,30 | -0,74% | 5.056,00 |
| 13.01.2025 | 201,00 | 203,50 | 200,55 | 202,80 | 0,15% | 4.216,00 |
| 10.01.2025 | 202,95 | 204,40 | 200,75 | 202,50 | 0,02% | 3.328,00 |
| 09.01.2025 | 200,80 | 202,80 | 200,05 | 202,45 | 0,90% | 2.344,00 |
| 08.01.2025 | 197,30 | 200,95 | 196,34 | 200,65 | 2,05% | 2.052,00 |
| 07.01.2025 | 194,38 | 196,74 | 193,12 | 196,62 | 1,54% | 1.553,00 |
| 06.01.2025 | 195,98 | 196,24 | 193,02 | 193,64 | -1,14% | 2.631,00 |
| 03.01.2025 | 195,92 | 197,06 | 194,42 | 195,88 | -0,01% | 1.893,00 |
| 02.01.2025 | 195,02 | 197,18 | 194,54 | 195,90 | 0,51% | 1.928,00 |
| 30.12.2024 | 195,56 | 196,22 | 194,90 | 194,90 | -0,16% | 1.118,00 |
| 27.12.2024 | 196,06 | 197,78 | 195,20 | 195,22 | -0,61% | 2.742,00 |
| 23.12.2024 | 198,32 | 199,98 | 194,10 | 196,42 | -0,94% | 17.880,00 |
| 20.12.2024 | 199,98 | 199,98 | 196,00 | 198,28 | -0,12% | 2.332,00 |
| 19.12.2024 | 198,58 | 199,98 | 197,24 | 198,52 | 0,28% | 2.894,00 |
| 18.12.2024 | 199,92 | 200,35 | 197,52 | 197,96 | -0,45% | 2.033,00 |
| 17.12.2024 | 201,05 | 201,90 | 198,42 | 198,86 | -1,94% | 3.907,00 |
| 16.12.2024 | 205,00 | 206,00 | 201,65 | 202,80 | -0,47% | 3.857,00 |
| 13.12.2024 | 204,65 | 205,85 | 202,95 | 203,75 | 0,00% | 1.284,00 |
| 12.12.2024 | 203,20 | 206,20 | 202,80 | 203,75 | -0,05% | 1.675,00 |
| 11.12.2024 | 205,05 | 206,85 | 203,30 | 203,85 | -1,09% | 1.659,00 |
| 10.12.2024 | 205,95 | 207,45 | 205,25 | 206,10 | -0,27% | 1.242,00 |
| 09.12.2024 | 211,05 | 211,05 | 204,90 | 206,65 | -1,45% | 2.654,00 |
| 06.12.2024 | 211,55 | 213,10 | 209,70 | 209,70 | -1,29% | 2.490,00 |
| 05.12.2024 | 214,55 | 214,60 | 211,15 | 212,45 | -0,86% | 1.610,00 |
| 04.12.2024 | 214,55 | 215,75 | 213,25 | 214,30 | -0,40% | 1.418,00 |
| 03.12.2024 | 214,95 | 215,95 | 213,05 | 215,15 | 0,14% | 2.741,00 |
| 02.12.2024 | 217,95 | 219,90 | 214,05 | 214,85 | -0,44% | 3.061,00 |
| 29.11.2024 | 216,80 | 218,30 | 215,80 | 215,80 | -0,64% | 937,00 |
| 28.11.2024 | 217,35 | 217,55 | 216,20 | 217,20 | 0,53% | 980,00 |
| 27.11.2024 | 217,65 | 218,95 | 215,40 | 216,05 | -0,74% | 1.097,00 |
| 26.11.2024 | 216,00 | 218,20 | 214,55 | 217,65 | 1,04% | 1.608,00 |
| 25.11.2024 | 214,80 | 216,40 | 213,25 | 215,40 | 0,33% | 1.419,00 |
| 22.11.2024 | 211,70 | 215,85 | 211,05 | 214,70 | 1,27% | 992,00 |
| 21.11.2024 | 207,35 | 212,20 | 207,05 | 212,00 | 2,24% | 1.690,00 |
| 20.11.2024 | 207,80 | 209,05 | 206,20 | 207,35 | -0,02% | 1.364,00 |
| 19.11.2024 | 206,65 | 207,75 | 204,20 | 207,40 | 0,90% | 1.443,00 |
| 18.11.2024 | 207,35 | 207,80 | 205,10 | 205,55 | -0,65% | 1.641,00 |
| 15.11.2024 | 210,30 | 211,05 | 206,15 | 206,90 | -1,94% | 2.125,00 |
| 14.11.2024 | 213,95 | 215,20 | 210,55 | 211,00 | -1,06% | 2.429,00 |
| 13.11.2024 | 210,60 | 214,70 | 210,55 | 213,25 | 0,88% | 1.686,00 |
| 12.11.2024 | 210,60 | 213,70 | 209,05 | 211,40 | 0,81% | 3.343,00 |
| 11.11.2024 | 209,90 | 213,40 | 209,50 | 209,70 | 0,00% | 2.916,00 |