193,400€
-1,60%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 210,20 | 210,30 | 208,40 | 208,70 | -0,05% | 73,00 |
| 26.06.2025 | 208,30 | 210,10 | 208,10 | 208,80 | -0,52% | 1.251,00 |
| 25.06.2025 | 215,20 | 217,00 | 209,10 | 209,90 | -2,96% | 281,00 |
| 24.06.2025 | 218,40 | 219,60 | 213,30 | 216,30 | -0,37% | 537,00 |
| 23.06.2025 | 214,50 | 218,30 | 214,50 | 217,10 | 0,84% | 121,00 |
| 20.06.2025 | 215,90 | 217,70 | 215,20 | 215,30 | 0,80% | 78,00 |
| 19.06.2025 | 215,20 | 216,20 | 213,60 | 213,60 | -1,70% | 55,00 |
| 18.06.2025 | 217,80 | 219,00 | 216,50 | 217,30 | -0,14% | 729,00 |
| 17.06.2025 | 213,40 | 217,60 | 211,40 | 217,60 | 1,16% | 369,00 |
| 16.06.2025 | 218,60 | 219,30 | 215,10 | 215,10 | -1,33% | 749,00 |
| 13.06.2025 | 216,20 | 219,70 | 216,20 | 218,00 | 0,88% | 358,00 |
| 12.06.2025 | 215,60 | 216,10 | 209,00 | 216,10 | -0,23% | 1.336,00 |
| 11.06.2025 | 216,00 | 216,60 | 215,00 | 216,60 | 0,00% | 30,00 |
| 10.06.2025 | 217,60 | 218,70 | 216,60 | 216,60 | -0,55% | 61,00 |
| 09.06.2025 | 222,00 | 222,20 | 216,10 | 217,80 | -2,16% | 228,00 |
| 06.06.2025 | 221,70 | 224,40 | 221,50 | 222,60 | 1,27% | 156,00 |
| 05.06.2025 | 222,60 | 223,60 | 219,80 | 219,80 | -1,21% | 164,00 |
| 04.06.2025 | 224,70 | 227,20 | 222,50 | 222,50 | -1,51% | 275,00 |
| 03.06.2025 | 224,10 | 227,10 | 224,10 | 225,90 | 0,40% | 307,00 |
| 02.06.2025 | 228,00 | 228,00 | 222,50 | 225,00 | -0,22% | 485,00 |
| 30.05.2025 | 225,00 | 226,50 | 224,30 | 225,50 | 0,89% | 154,00 |
| 29.05.2025 | 229,90 | 229,90 | 223,50 | 223,50 | -1,06% | 137,00 |
| 28.05.2025 | 226,10 | 226,90 | 224,40 | 225,90 | 0,22% | 367,00 |
| 27.05.2025 | 227,00 | 227,00 | 223,20 | 225,40 | -0,13% | 245,00 |
| 26.05.2025 | 224,10 | 225,70 | 223,60 | 225,70 | 1,26% | 27,00 |
| 23.05.2025 | 222,60 | 223,10 | 219,10 | 222,90 | -0,27% | 254,00 |
| 22.05.2025 | 223,80 | 224,70 | 219,30 | 223,50 | 0,36% | 192,00 |
| 21.05.2025 | 222,50 | 223,50 | 221,40 | 222,70 | -0,27% | 172,00 |
| 20.05.2025 | 221,50 | 224,00 | 221,50 | 223,30 | 0,09% | 331,00 |
| 19.05.2025 | 217,60 | 223,10 | 217,60 | 223,10 | 0,68% | 288,00 |
| 16.05.2025 | 219,00 | 221,60 | 218,20 | 221,60 | 1,65% | 147,00 |
| 15.05.2025 | 212,00 | 218,00 | 210,80 | 218,00 | 3,02% | 321,00 |