196,700€
0,49%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 206,20 | 208,00 | 195,50 | 195,75 | -6,02% | 2.958,00 |
| 29.07.2026 | 204,60 | 212,70 | 204,60 | 208,30 | -1,51% | 3.129,00 |
| 28.07.2026 | 208,90 | 214,10 | 208,90 | 211,50 | 0,86% | 1.974,00 |
| 27.07.2026 | 207,40 | 211,00 | 207,10 | 209,70 | -0,19% | 2.397,00 |
| 24.07.2026 | 208,00 | 210,10 | 208,00 | 210,10 | 1,20% | 2.017,00 |
| 23.07.2026 | 207,70 | 210,30 | 206,40 | 207,60 | 0,58% | 1.753,00 |
| 22.07.2026 | 203,90 | 206,90 | 202,60 | 206,40 | 0,93% | 3.521,00 |
| 21.07.2026 | 209,30 | 209,30 | 204,10 | 204,50 | -2,39% | 2.832,00 |
| 20.07.2026 | 209,70 | 210,90 | 207,80 | 209,50 | 0,29% | 2.972,00 |
| 17.07.2026 | 211,20 | 215,90 | 207,40 | 208,90 | -0,95% | 2.019,00 |
| 16.07.2026 | 203,60 | 212,60 | 201,90 | 210,90 | 4,05% | 2.807,00 |
| 15.07.2026 | 205,40 | 206,90 | 202,70 | 202,70 | -1,03% | 1.665,00 |
| 14.07.2026 | 207,20 | 208,00 | 202,90 | 204,80 | -1,63% | 1.942,00 |
| 13.07.2026 | 205,90 | 208,30 | 202,50 | 208,20 | 2,21% | 2.612,00 |
| 10.07.2026 | 202,90 | 204,40 | 201,80 | 203,70 | 0,34% | 937,00 |
| 09.07.2026 | 204,60 | 205,60 | 201,10 | 203,00 | -0,98% | 1.416,00 |
| 08.07.2026 | 207,70 | 210,50 | 205,00 | 205,00 | -1,58% | 2.099,00 |
| 07.07.2026 | 200,10 | 208,80 | 200,10 | 208,30 | 4,15% | 2.281,00 |
| 06.07.2026 | 199,35 | 201,90 | 198,20 | 200,00 | -0,50% | 1.469,00 |
| 03.07.2026 | 201,10 | 202,10 | 198,85 | 201,00 | 0,15% | 1.805,00 |
| 02.07.2026 | 197,35 | 201,70 | 195,05 | 200,70 | 1,36% | 1.990,00 |
| 01.07.2026 | 195,45 | 198,00 | 194,50 | 198,00 | 1,77% | 1.368,00 |
| 30.06.2026 | 195,25 | 196,80 | 194,55 | 194,55 | -0,26% | 759,00 |
| 29.06.2026 | 198,15 | 199,10 | 194,25 | 195,05 | -1,29% | 1.122,00 |
| 26.06.2026 | 197,35 | 199,70 | 194,80 | 197,60 | 0,64% | 1.908,00 |
| 25.06.2026 | 195,00 | 197,95 | 193,00 | 196,35 | -0,41% | 1.783,00 |
| 24.06.2026 | 192,90 | 198,70 | 191,90 | 197,15 | 2,68% | 2.597,00 |
| 23.06.2026 | 186,30 | 192,10 | 185,90 | 192,00 | 2,87% | 2.256,00 |
| 22.06.2026 | 187,50 | 188,35 | 186,00 | 186,65 | 0,51% | 1.835,00 |
| 19.06.2026 | 187,05 | 187,85 | 185,70 | 185,70 | -0,46% | 1.404,00 |
| 18.06.2026 | 188,40 | 189,30 | 185,05 | 186,55 | -0,51% | 2.751,00 |
| 17.06.2026 | 188,80 | 188,90 | 186,55 | 187,50 | -0,03% | 739,00 |
| 16.06.2026 | 187,40 | 188,10 | 186,05 | 187,55 | 0,11% | 1.182,00 |
| 15.06.2026 | 188,65 | 190,20 | 186,05 | 187,35 | -1,42% | 1.634,00 |
| 12.06.2026 | 189,80 | 191,05 | 188,35 | 190,05 | 0,42% | 2.267,00 |
| 11.06.2026 | 194,20 | 195,75 | 189,25 | 189,25 | -2,47% | 5.787,00 |
| 10.06.2026 | 191,90 | 194,95 | 190,30 | 194,05 | 1,38% | 1.624,00 |
| 09.06.2026 | 187,00 | 192,35 | 186,15 | 191,40 | 1,94% | 1.824,00 |
| 08.06.2026 | 191,00 | 191,50 | 187,10 | 187,75 | -1,68% | 1.822,00 |
| 05.06.2026 | 187,25 | 192,40 | 187,00 | 190,95 | 1,25% | 2.278,00 |
| 04.06.2026 | 187,60 | 191,00 | 187,45 | 188,60 | 0,59% | 2.009,00 |
| 03.06.2026 | 182,70 | 187,50 | 181,85 | 187,50 | 3,33% | 1.999,00 |
| 02.06.2026 | 183,30 | 183,30 | 180,75 | 181,45 | -0,96% | 2.237,00 |
| 01.06.2026 | 182,10 | 184,75 | 181,55 | 183,20 | 1,02% | 3.104,00 |
| 29.05.2026 | 184,75 | 185,05 | 181,35 | 181,35 | -1,44% | 3.529,00 |
| 28.05.2026 | 186,20 | 187,10 | 184,00 | 184,00 | -0,89% | 1.948,00 |
| 27.05.2026 | 185,05 | 186,60 | 184,10 | 185,65 | 0,16% | 1.132,00 |
| 26.05.2026 | 187,40 | 187,50 | 185,20 | 185,35 | -1,15% | 1.636,00 |
| 25.05.2026 | 187,35 | 187,50 | 186,55 | 187,50 | -0,13% | 522,00 |
| 22.05.2026 | 188,35 | 189,10 | 186,15 | 187,75 | 0,29% | 1.531,00 |
| 21.05.2026 | 189,25 | 190,80 | 186,95 | 187,20 | -1,32% | 1.559,00 |
| 20.05.2026 | 191,10 | 192,95 | 188,40 | 189,70 | -0,97% | 1.688,00 |
| 19.05.2026 | 191,05 | 196,60 | 190,95 | 191,55 | 0,10% | 2.993,00 |
| 18.05.2026 | 189,55 | 191,60 | 187,35 | 191,35 | 1,19% | 1.679,00 |
| 15.05.2026 | 188,70 | 191,05 | 187,55 | 189,10 | 1,12% | 2.116,00 |
| 14.05.2026 | 184,30 | 187,45 | 184,30 | 187,00 | 1,58% | 841,00 |
| 13.05.2026 | 185,00 | 186,35 | 182,50 | 184,10 | -0,70% | 3.843,00 |
| 12.05.2026 | 182,50 | 187,60 | 181,45 | 185,40 | 1,62% | 1.823,00 |
| 11.05.2026 | 183,50 | 183,95 | 180,15 | 182,45 | -0,19% | 6.611,00 |
| 08.05.2026 | 188,40 | 189,25 | 182,55 | 182,80 | -3,02% | 1.907,00 |
| 07.05.2026 | 188,00 | 189,10 | 186,45 | 188,50 | 0,32% | 2.588,00 |
| 06.05.2026 | 191,20 | 193,50 | 187,40 | 187,90 | -2,14% | 5.072,00 |
| 05.05.2026 | 195,70 | 195,95 | 191,15 | 192,00 | -1,41% | 2.578,00 |
| 04.05.2026 | 195,70 | 196,85 | 192,80 | 194,75 | -2,14% | 2.506,00 |
| 30.04.2026 | 197,15 | 200,70 | 195,70 | 199,00 | 1,50% | 2.841,00 |
| 29.04.2026 | 195,00 | 196,40 | 191,15 | 196,05 | 0,98% | 1.245,00 |
| 28.04.2026 | 192,80 | 196,40 | 192,80 | 194,15 | 0,57% | 1.654,00 |
| 27.04.2026 | 194,95 | 195,85 | 193,00 | 193,05 | -1,71% | 1.482,00 |
| 24.04.2026 | 199,60 | 201,20 | 195,70 | 196,40 | -1,31% | 2.121,00 |
| 23.04.2026 | 191,05 | 199,00 | 191,05 | 199,00 | 3,40% | 2.569,00 |
| 22.04.2026 | 189,75 | 192,45 | 189,75 | 192,45 | 1,32% | 1.615,00 |
| 21.04.2026 | 190,95 | 192,55 | 189,05 | 189,95 | -0,24% | 2.672,00 |
| 20.04.2026 | 190,95 | 191,70 | 190,05 | 190,40 | 0,08% | 1.454,00 |
| 17.04.2026 | 190,90 | 191,15 | 187,50 | 190,25 | 0,13% | 3.304,00 |
| 16.04.2026 | 191,00 | 193,50 | 190,00 | 190,00 | -0,39% | 4.448,00 |
| 15.04.2026 | 193,30 | 194,20 | 190,00 | 190,75 | -1,11% | 2.669,00 |
| 14.04.2026 | 196,75 | 196,75 | 191,35 | 192,90 | -1,33% | 2.772,00 |
| 13.04.2026 | 194,90 | 196,65 | 194,60 | 195,50 | 0,10% | 2.108,00 |
| 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 |