188,350€
0,19%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 188,60 | 189,02 | 188,10 | 188,23 | 0,12% | - |
| 13.02.2026 | 188,00 | 188,00 | 188,00 | 188,00 | 1,21% | 15,00 |
| 12.02.2026 | 190,20 | 191,60 | 185,75 | 185,75 | -2,31% | 91,00 |
| 11.02.2026 | 188,15 | 190,15 | 186,85 | 190,15 | 0,96% | 150,00 |
| 10.02.2026 | 188,75 | 189,15 | 187,50 | 188,35 | 0,45% | 245,00 |
| 09.02.2026 | 187,45 | 187,60 | 185,00 | 187,50 | 0,86% | 293,00 |
| 06.02.2026 | 186,10 | 187,80 | 185,35 | 185,90 | -0,05% | 209,00 |
| 05.02.2026 | 184,50 | 187,20 | 184,35 | 186,00 | 0,81% | 491,00 |
| 04.02.2026 | 180,80 | 186,20 | 180,50 | 184,50 | 1,43% | 192,00 |
| 03.02.2026 | 182,60 | 183,45 | 181,45 | 181,90 | -0,63% | 153,00 |
| 02.02.2026 | 177,75 | 183,30 | 177,75 | 183,05 | 1,53% | 307,00 |
| 30.01.2026 | 178,90 | 180,30 | 177,45 | 180,30 | 0,56% | 430,00 |
| 29.01.2026 | 182,95 | 184,00 | 179,30 | 179,30 | -1,46% | 551,00 |
| 28.01.2026 | 182,30 | 182,30 | 180,65 | 181,95 | 0,22% | 140,00 |
| 27.01.2026 | 184,55 | 185,30 | 181,55 | 181,55 | -1,28% | 330,00 |
| 26.01.2026 | 183,80 | 185,30 | 182,70 | 183,90 | -0,43% | 207,00 |
| 23.01.2026 | 184,50 | 185,05 | 183,05 | 184,70 | 0,82% | 131,00 |
| 22.01.2026 | 185,05 | 185,05 | 182,30 | 183,20 | 0,25% | 1.727,00 |
| 21.01.2026 | 179,75 | 182,75 | 179,75 | 182,75 | 1,61% | 89,00 |
| 20.01.2026 | 179,75 | 179,85 | 178,05 | 179,85 | -0,22% | 525,00 |
| 19.01.2026 | 181,05 | 181,05 | 179,15 | 180,25 | -0,74% | 147,00 |
| 16.01.2026 | 182,60 | 182,60 | 180,60 | 181,60 | 0,19% | 688,00 |
| 15.01.2026 | 180,70 | 182,45 | 180,70 | 181,25 | 0,14% | 425,00 |
| 14.01.2026 | 180,35 | 181,00 | 178,80 | 181,00 | 1,26% | 119,00 |
| 13.01.2026 | 181,30 | 181,55 | 178,75 | 178,75 | -0,94% | 225,00 |
| 12.01.2026 | 180,00 | 182,60 | 179,80 | 180,45 | -1,34% | 633,00 |
| 09.01.2026 | 180,85 | 183,40 | 180,85 | 182,90 | 0,97% | 102,00 |
| 08.01.2026 | 178,15 | 181,30 | 178,15 | 181,15 | 1,06% | 62,00 |
| 07.01.2026 | 181,20 | 181,20 | 179,25 | 179,25 | -0,53% | 89,00 |
| 06.01.2026 | 181,85 | 181,85 | 179,50 | 180,20 | -0,41% | 162,00 |
| 05.01.2026 | 179,55 | 181,00 | 178,40 | 180,95 | 1,34% | 359,00 |
| 02.01.2026 | 180,55 | 181,25 | 178,30 | 178,55 | -2,16% | 164,00 |
| 30.12.2025 | 180,80 | 182,50 | 180,50 | 182,50 | 0,11% | 245,00 |
| 29.12.2025 | 180,70 | 182,85 | 180,05 | 182,30 | 0,66% | 782,00 |
| 23.12.2025 | 181,25 | 181,80 | 180,05 | 181,10 | 0,00% | 148,00 |
| 22.12.2025 | 181,75 | 183,05 | 180,60 | 181,10 | -0,19% | 316,00 |
| 19.12.2025 | 181,50 | 183,35 | 180,85 | 181,45 | -0,14% | 148,00 |
| 18.12.2025 | 183,45 | 183,45 | 181,70 | 181,70 | -0,90% | 104,00 |
| 17.12.2025 | 183,75 | 183,75 | 182,25 | 183,35 | 0,74% | 95,00 |
| 16.12.2025 | 182,80 | 183,20 | 182,00 | 182,00 | -1,03% | 251,00 |
| 15.12.2025 | 183,10 | 183,90 | 181,95 | 183,90 | 1,04% | 155,00 |
| 12.12.2025 | 180,45 | 182,00 | 180,45 | 182,00 | 1,08% | 333,00 |
| 11.12.2025 | 176,55 | 180,65 | 175,15 | 180,05 | 1,49% | 224,00 |
| 10.12.2025 | 180,05 | 180,05 | 177,40 | 177,40 | -2,10% | 250,00 |
| 09.12.2025 | 181,15 | 181,90 | 181,05 | 181,20 | -0,88% | 213,00 |
| 08.12.2025 | 185,45 | 188,00 | 182,80 | 182,80 | -1,96% | 789,00 |
| 05.12.2025 | 185,55 | 186,45 | 183,95 | 186,45 | 1,58% | 207,00 |
| 04.12.2025 | 185,45 | 186,25 | 182,95 | 183,55 | -0,22% | 162,00 |
| 03.12.2025 | 182,35 | 183,95 | 181,75 | 183,95 | 0,16% | 95,00 |
| 02.12.2025 | 183,50 | 185,55 | 183,50 | 183,65 | -0,46% | 191,00 |
| 01.12.2025 | 187,15 | 187,50 | 184,50 | 184,50 | -2,02% | 450,00 |
| 28.11.2025 | 188,40 | 188,40 | 187,55 | 188,30 | 0,70% | 52,00 |
| 27.11.2025 | 188,30 | 188,30 | 186,85 | 187,00 | -1,03% | 65,00 |
| 26.11.2025 | 188,55 | 189,20 | 187,65 | 188,95 | 0,35% | 308,00 |
| 25.11.2025 | 186,90 | 188,40 | 186,55 | 188,30 | 0,29% | 76,00 |
| 24.11.2025 | 191,70 | 191,70 | 187,70 | 187,75 | -0,85% | 238,00 |
| 21.11.2025 | 190,20 | 191,55 | 188,60 | 189,35 | -0,26% | 102,00 |
| 20.11.2025 | 191,40 | 191,40 | 188,25 | 189,85 | 0,77% | 66,00 |
| 19.11.2025 | 185,15 | 188,40 | 184,55 | 188,40 | 2,00% | 130,00 |
| 18.11.2025 | 180,00 | 184,70 | 179,45 | 184,70 | 2,16% | 348,00 |
| 17.11.2025 | 182,20 | 182,45 | 180,80 | 180,80 | 0,19% | 217,00 |
| 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 |