180,525€
1,30%
Echtzeit-Aktienkurs Republic Services
Bid:
Ask:
Aktienkurse zur Republic Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 176,95 | 180,50 | 176,30 | 180,45 | 1,26% | 613,00 |
| 13.11.2025 | 175,45 | 178,20 | 175,45 | 178,20 | 1,08% | 66,00 |
| 12.11.2025 | 179,00 | 179,50 | 176,30 | 176,30 | -0,96% | 331,00 |
| 11.11.2025 | 177,05 | 178,00 | 174,95 | 178,00 | 0,68% | 164,00 |
| 10.11.2025 | 178,70 | 178,75 | 174,20 | 176,80 | -0,25% | 328,00 |
| 07.11.2025 | 176,85 | 177,85 | 176,25 | 177,25 | -0,98% | 401,00 |
| 06.11.2025 | 178,60 | 180,25 | 176,40 | 179,00 | -0,75% | 160,00 |
| 05.11.2025 | 180,05 | 180,85 | 180,05 | 180,35 | -0,14% | 301,00 |
| 04.11.2025 | 177,05 | 180,60 | 175,75 | 180,60 | 1,60% | 1.651,00 |
| 03.11.2025 | 178,95 | 179,55 | 176,65 | 177,75 | -2,23% | 4.950,00 |
| 31.10.2025 | 179,00 | 181,80 | 173,05 | 181,80 | 0,03% | 767,00 |
| 30.10.2025 | 181,05 | 183,75 | 179,60 | 181,75 | -0,49% | 695,00 |
| 29.10.2025 | 188,80 | 188,80 | 181,05 | 182,65 | -2,33% | 1.302,00 |
| 28.10.2025 | 189,00 | 190,10 | 186,45 | 187,00 | -1,40% | 103,00 |
| 27.10.2025 | 192,85 | 194,00 | 189,25 | 189,65 | -1,38% | 720,00 |
| 24.10.2025 | 192,20 | 193,50 | 190,90 | 192,30 | 0,26% | 303,00 |
| 23.10.2025 | 193,30 | 193,60 | 190,00 | 191,80 | -0,83% | 212,00 |
| 22.10.2025 | 191,45 | 193,80 | 190,00 | 193,40 | 1,42% | 140,00 |
| 21.10.2025 | 189,80 | 190,70 | 188,45 | 190,70 | 1,87% | 85,00 |
| 20.10.2025 | 188,60 | 189,70 | 187,20 | 187,20 | -0,43% | 125,00 |
| 17.10.2025 | 185,05 | 188,70 | 183,45 | 188,00 | 0,80% | 1.499,00 |
| 16.10.2025 | 189,00 | 191,00 | 186,50 | 186,50 | -1,76% | 439,00 |
| 15.10.2025 | 193,20 | 195,45 | 189,85 | 189,85 | -2,42% | 526,00 |
| 14.10.2025 | 191,40 | 194,55 | 191,40 | 194,55 | 1,06% | 104,00 |
| 13.10.2025 | 196,95 | 197,75 | 192,50 | 192,50 | -0,72% | 83,00 |
| 10.10.2025 | 191,05 | 193,90 | 190,20 | 193,90 | 0,99% | 530,00 |
| 09.10.2025 | 193,30 | 194,85 | 192,00 | 192,00 | -1,36% | 1.057,00 |
| 08.10.2025 | 191,25 | 194,65 | 190,45 | 194,65 | 1,91% | 679,00 |
| 07.10.2025 | 191,50 | 191,85 | 189,55 | 191,00 | 0,53% | 118,00 |
| 06.10.2025 | 191,95 | 193,60 | 190,00 | 190,00 | -0,63% | 395,00 |
| 03.10.2025 | 189,70 | 191,85 | 189,55 | 191,20 | 0,58% | 134,00 |
| 02.10.2025 | 192,45 | 193,90 | 189,20 | 190,10 | -1,96% | 458,00 |
| 01.10.2025 | 194,50 | 195,85 | 193,20 | 193,90 | -1,35% | 790,00 |
| 30.09.2025 | 194,55 | 197,15 | 194,55 | 196,55 | 0,87% | 252,00 |
| 29.09.2025 | 194,65 | 196,35 | 193,75 | 194,85 | -0,15% | 319,00 |
| 26.09.2025 | 193,90 | 197,10 | 193,90 | 195,15 | 0,08% | 151,00 |
| 25.09.2025 | 192,90 | 195,00 | 192,65 | 195,00 | 0,75% | 22,00 |
| 24.09.2025 | 192,50 | 194,75 | 192,30 | 193,55 | 1,36% | 774,00 |
| 23.09.2025 | 192,45 | 192,90 | 190,95 | 190,95 | -0,37% | 108,00 |
| 22.09.2025 | 192,65 | 193,15 | 190,90 | 191,65 | -0,52% | 173,00 |
| 19.09.2025 | 191,85 | 193,10 | 191,25 | 192,65 | -0,10% | 261,00 |
| 18.09.2025 | 193,25 | 193,25 | 191,50 | 192,85 | 0,94% | 148,00 |
| 17.09.2025 | 190,20 | 191,60 | 189,95 | 191,05 | 0,42% | 640,00 |
| 16.09.2025 | 193,20 | 193,20 | 189,55 | 190,25 | -1,91% | 683,00 |
| 15.09.2025 | 194,20 | 195,50 | 193,40 | 193,95 | -0,26% | 630,00 |
| 12.09.2025 | 197,20 | 198,45 | 194,45 | 194,45 | -0,94% | 264,00 |
| 11.09.2025 | 196,35 | 196,35 | 194,30 | 196,30 | 0,72% | 55,00 |
| 10.09.2025 | 196,80 | 197,20 | 194,00 | 194,90 | -0,15% | 404,00 |
| 09.09.2025 | 193,20 | 195,20 | 192,80 | 195,20 | 0,98% | 134,00 |
| 08.09.2025 | 196,40 | 197,25 | 193,25 | 193,30 | -1,53% | 244,00 |
| 05.09.2025 | 200,00 | 201,00 | 194,30 | 196,30 | -2,48% | 316,00 |
| 04.09.2025 | 198,85 | 201,80 | 198,85 | 201,30 | 1,00% | 51,00 |
| 03.09.2025 | 200,40 | 201,70 | 198,90 | 199,30 | -0,45% | 166,00 |
| 02.09.2025 | 200,20 | 200,80 | 198,65 | 200,20 | 0,35% | 129,00 |
| 01.09.2025 | 200,20 | 200,70 | 198,95 | 199,50 | -0,13% | 156,00 |
| 29.08.2025 | 200,10 | 200,60 | 199,55 | 199,75 | 0,38% | 225,00 |
| 28.08.2025 | 201,00 | 202,60 | 198,85 | 199,00 | -1,34% | 194,00 |
| 27.08.2025 | 201,70 | 201,70 | 201,70 | 201,70 | 1,36% | 35,00 |
| 26.08.2025 | 199,00 | 199,00 | 199,00 | 199,00 | -0,50% | 17,00 |
| 25.08.2025 | 200,80 | 200,90 | 199,00 | 200,00 | -0,60% | 194,00 |
| 22.08.2025 | 202,80 | 204,20 | 200,90 | 201,20 | -1,08% | 47,00 |
| 21.08.2025 | 202,40 | 203,40 | 201,20 | 203,40 | 0,44% | 58,00 |
| 20.08.2025 | 202,10 | 204,30 | 199,65 | 202,50 | 0,30% | 121,00 |
| 19.08.2025 | 198,25 | 201,90 | 197,55 | 201,90 | 1,51% | 229,00 |
| 18.08.2025 | 198,55 | 200,10 | 198,00 | 198,90 | -0,10% | 259,00 |
| 15.08.2025 | 200,20 | 200,20 | 198,00 | 199,10 | -0,60% | 274,00 |
| 14.08.2025 | 199,85 | 201,10 | 198,05 | 200,30 | 0,75% | 183,00 |
| 13.08.2025 | 199,20 | 199,75 | 197,10 | 198,80 | -0,75% | 369,00 |
| 12.08.2025 | 204,10 | 204,70 | 198,90 | 200,30 | -1,43% | 160,00 |
| 11.08.2025 | 201,10 | 203,60 | 201,10 | 203,20 | 0,30% | 409,00 |
| 08.08.2025 | 203,10 | 203,10 | 201,80 | 202,60 | 0,55% | 100,00 |
| 07.08.2025 | 202,90 | 203,20 | 201,50 | 201,50 | -0,40% | 56,00 |
| 06.08.2025 | 200,30 | 202,80 | 199,40 | 202,30 | 0,65% | 915,00 |
| 05.08.2025 | 201,60 | 202,20 | 200,80 | 201,00 | 0,45% | 205,00 |
| 04.08.2025 | 199,90 | 202,00 | 198,60 | 200,10 | -0,15% | 379,00 |
| 01.08.2025 | 201,10 | 203,50 | 197,80 | 200,40 | -0,99% | 1.595,00 |
| 31.07.2025 | 201,00 | 206,00 | 200,20 | 202,40 | -0,25% | 300,00 |
| 30.07.2025 | 213,90 | 213,90 | 202,90 | 202,90 | -4,74% | 2.250,00 |
| 29.07.2025 | 210,00 | 213,20 | 208,30 | 213,00 | 1,48% | 187,00 |
| 28.07.2025 | 210,70 | 211,30 | 209,20 | 209,90 | 0,38% | 209,00 |
| 25.07.2025 | 208,00 | 210,00 | 208,00 | 209,10 | 0,38% | 73,00 |
| 24.07.2025 | 207,40 | 208,30 | 206,30 | 208,30 | 0,77% | 346,00 |
| 23.07.2025 | 207,80 | 207,90 | 205,80 | 206,70 | 0,73% | 175,00 |
| 22.07.2025 | 204,80 | 205,20 | 204,20 | 205,20 | -0,05% | 86,00 |
| 21.07.2025 | 206,60 | 207,80 | 205,20 | 205,30 | -1,06% | 110,00 |
| 18.07.2025 | 207,80 | 207,80 | 206,00 | 207,50 | 0,29% | 55,00 |
| 17.07.2025 | 209,10 | 209,10 | 206,90 | 206,90 | -0,19% | 155,00 |
| 16.07.2025 | 207,20 | 208,40 | 204,80 | 207,30 | -0,96% | 89,00 |
| 15.07.2025 | 208,80 | 210,70 | 208,80 | 209,30 | 0,29% | 341,00 |
| 14.07.2025 | 205,10 | 209,60 | 204,80 | 208,70 | 0,82% | 372,00 |
| 11.07.2025 | 204,40 | 207,00 | 203,00 | 207,00 | 0,44% | 298,00 |
| 10.07.2025 | 205,00 | 206,60 | 203,40 | 206,10 | 0,29% | 277,00 |
| 09.07.2025 | 203,40 | 205,50 | 202,80 | 205,50 | 0,74% | 450,00 |
| 08.07.2025 | 207,50 | 207,60 | 204,00 | 204,00 | -1,11% | 371,00 |
| 07.07.2025 | 209,50 | 209,70 | 204,30 | 206,30 | -1,34% | 412,00 |
| 04.07.2025 | 204,90 | 209,10 | 202,40 | 209,10 | 1,46% | 150,00 |
| 03.07.2025 | 202,10 | 206,10 | 201,10 | 206,10 | 2,33% | 406,00 |
| 02.07.2025 | 207,90 | 207,90 | 201,00 | 201,40 | -3,27% | 480,00 |
| 01.07.2025 | 209,60 | 209,60 | 206,20 | 208,20 | -0,34% | 217,00 |
| 30.06.2025 | 208,40 | 210,00 | 207,80 | 208,90 | 0,10% | 216,00 |