193,150€
-0,08%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 194,95 | 195,25 | 193,30 | 193,30 | -0,36% | 200,00 |
| 07.07.2026 | 188,05 | 194,30 | 186,90 | 194,00 | 3,44% | 1.264,00 |
| 06.07.2026 | 190,40 | 191,95 | 187,55 | 187,55 | -2,01% | 502,00 |
| 03.07.2026 | 191,15 | 191,40 | 189,80 | 191,40 | 0,74% | 106,00 |
| 02.07.2026 | 187,55 | 191,15 | 185,15 | 190,00 | 0,50% | 61,00 |
| 01.07.2026 | 186,85 | 189,20 | 186,85 | 189,05 | 0,85% | 54,00 |
| 30.06.2026 | 188,00 | 188,00 | 187,45 | 187,45 | 0,03% | 197,00 |
| 29.06.2026 | 191,25 | 191,65 | 187,40 | 187,40 | -1,70% | 326,00 |
| 26.06.2026 | 187,00 | 190,65 | 187,00 | 190,65 | 1,57% | 799,00 |
| 25.06.2026 | 188,75 | 188,85 | 185,55 | 187,70 | -0,45% | 121,00 |
| 24.06.2026 | 183,75 | 189,85 | 183,75 | 188,55 | 3,94% | 86,00 |
| 23.06.2026 | 176,80 | 181,40 | 176,80 | 181,40 | 1,09% | 252,00 |
| 22.06.2026 | 178,95 | 179,45 | 176,00 | 179,45 | 0,36% | 313,00 |
| 19.06.2026 | 178,80 | 178,80 | 178,80 | 178,80 | -0,17% | 6,00 |
| 18.06.2026 | 180,00 | 180,00 | 178,00 | 179,10 | -0,56% | 386,00 |
| 17.06.2026 | 181,00 | 181,05 | 179,95 | 180,10 | -0,22% | 27,00 |
| 16.06.2026 | 178,90 | 180,70 | 178,60 | 180,50 | 0,78% | 174,00 |
| 15.06.2026 | 183,70 | 183,70 | 179,10 | 179,10 | -0,53% | 200,00 |
| 12.06.2026 | 179,75 | 181,15 | 179,75 | 180,05 | 0,03% | 78,00 |
| 11.06.2026 | 184,25 | 185,95 | 180,00 | 180,00 | -1,48% | 769,00 |
| 10.06.2026 | 180,65 | 182,70 | 180,55 | 182,70 | 1,08% | 242,00 |
| 09.06.2026 | 177,35 | 180,75 | 177,35 | 180,75 | 0,64% | 42,00 |
| 08.06.2026 | 183,05 | 184,20 | 179,60 | 179,60 | -1,75% | 240,00 |
| 05.06.2026 | 177,50 | 183,75 | 176,55 | 182,80 | 2,38% | 2.052,00 |
| 04.06.2026 | 175,70 | 178,55 | 175,20 | 178,55 | 1,71% | 79,00 |
| 03.06.2026 | 174,50 | 175,55 | 172,90 | 175,55 | 2,03% | 194,00 |
| 02.06.2026 | 172,80 | 173,10 | 170,70 | 172,05 | -1,26% | 126,00 |
| 01.06.2026 | 173,15 | 174,80 | 172,00 | 174,25 | 0,69% | 226,00 |
| 29.05.2026 | 175,70 | 176,40 | 173,05 | 173,05 | -1,34% | 223,00 |
| 28.05.2026 | 177,50 | 177,55 | 175,40 | 175,40 | -0,79% | 561,00 |
| 27.05.2026 | 177,30 | 178,35 | 176,45 | 176,80 | -0,45% | 229,00 |
| 26.05.2026 | 180,20 | 181,40 | 177,60 | 177,60 | -2,36% | 296,00 |
| 25.05.2026 | 181,80 | 181,90 | 180,65 | 181,90 | 1,85% | 65,00 |
| 22.05.2026 | 180,25 | 181,20 | 178,60 | 178,60 | -1,76% | 462,00 |
| 21.05.2026 | 183,20 | 183,20 | 181,80 | 181,80 | -0,47% | 146,00 |
| 20.05.2026 | 186,00 | 187,05 | 182,65 | 182,65 | -2,66% | 355,00 |
| 19.05.2026 | 183,25 | 187,70 | 183,25 | 187,65 | 1,87% | 202,00 |
| 18.05.2026 | 179,00 | 184,40 | 177,85 | 184,20 | 2,53% | 755,00 |
| 15.05.2026 | 178,90 | 181,20 | 178,25 | 179,65 | 1,21% | 231,00 |
| 14.05.2026 | 175,00 | 177,75 | 174,60 | 177,50 | 2,57% | 94,00 |
| 13.05.2026 | 173,05 | 174,00 | 171,40 | 173,05 | 0,03% | 905,00 |
| 12.05.2026 | 167,30 | 173,00 | 167,10 | 173,00 | 3,19% | 348,00 |
| 11.05.2026 | 169,40 | 170,40 | 167,00 | 167,65 | -0,80% | 414,00 |
| 08.05.2026 | 171,50 | 172,00 | 169,00 | 169,00 | -1,20% | 408,00 |
| 07.05.2026 | 170,70 | 171,05 | 169,05 | 171,05 | 0,15% | 908,00 |
| 06.05.2026 | 173,75 | 174,90 | 170,30 | 170,80 | -2,37% | 1.649,00 |
| 05.05.2026 | 177,65 | 177,65 | 174,35 | 174,95 | -0,82% | 292,00 |
| 04.05.2026 | 176,05 | 176,90 | 175,05 | 176,40 | -0,90% | 252,00 |
| 30.04.2026 | 178,75 | 179,10 | 175,05 | 178,00 | 0,28% | 293,00 |
| 29.04.2026 | 178,85 | 178,85 | 175,85 | 177,50 | -0,17% | 177,00 |
| 28.04.2026 | 175,25 | 178,25 | 175,15 | 177,80 | 1,25% | 409,00 |
| 27.04.2026 | 178,20 | 178,70 | 175,60 | 175,60 | -2,20% | 167,00 |
| 24.04.2026 | 182,85 | 184,05 | 179,55 | 179,55 | 0,76% | 127,00 |
| 23.04.2026 | 175,30 | 180,05 | 174,55 | 178,20 | 1,68% | 321,00 |
| 22.04.2026 | 176,20 | 176,25 | 174,65 | 175,25 | 0,26% | 533,00 |
| 21.04.2026 | 176,80 | 178,30 | 174,80 | 174,80 | -1,10% | 456,00 |
| 20.04.2026 | 176,00 | 177,00 | 175,90 | 176,75 | 0,08% | 1.084,00 |
| 17.04.2026 | 177,50 | 177,60 | 175,45 | 176,60 | -1,67% | 330,00 |
| 16.04.2026 | 178,30 | 179,95 | 178,30 | 179,60 | 1,13% | 159,00 |
| 15.04.2026 | 178,85 | 180,25 | 177,60 | 177,60 | -0,34% | 192,00 |
| 14.04.2026 | 182,15 | 182,15 | 178,20 | 178,20 | -1,30% | 161,00 |
| 13.04.2026 | 181,70 | 184,00 | 180,35 | 180,55 | -0,99% | 320,00 |
| 10.04.2026 | 184,85 | 184,95 | 181,60 | 182,35 | -1,59% | 395,00 |
| 09.04.2026 | 185,80 | 185,80 | 184,15 | 185,30 | 0,05% | 54,00 |
| 08.04.2026 | 194,15 | 194,15 | 184,50 | 185,20 | -2,37% | 312,00 |
| 07.04.2026 | 190,75 | 192,65 | 189,70 | 189,70 | -2,32% | 78,00 |
| 02.04.2026 | 188,95 | 194,20 | 188,45 | 194,20 | 2,02% | 306,00 |
| 01.04.2026 | 190,85 | 190,95 | 189,15 | 190,35 | -0,34% | 253,00 |
| 31.03.2026 | 194,45 | 195,75 | 189,25 | 191,00 | -2,18% | 148,00 |
| 30.03.2026 | 188,75 | 195,25 | 187,85 | 195,25 | 3,39% | 272,00 |
| 27.03.2026 | 186,60 | 189,65 | 186,60 | 188,85 | 0,27% | 131,00 |
| 26.03.2026 | 188,40 | 189,30 | 188,35 | 188,35 | 1,95% | 258,00 |
| 25.03.2026 | 187,40 | 187,60 | 182,40 | 184,75 | -1,20% | 347,00 |
| 24.03.2026 | 185,75 | 188,95 | 185,75 | 187,00 | 0,75% | 210,00 |
| 23.03.2026 | 188,05 | 193,05 | 185,60 | 185,60 | -2,83% | 422,00 |
| 20.03.2026 | 193,65 | 193,85 | 190,65 | 191,00 | -0,88% | 69,00 |
| 19.03.2026 | 192,45 | 193,15 | 192,45 | 192,70 | -1,23% | 23,00 |
| 18.03.2026 | 197,05 | 197,05 | 195,00 | 195,10 | -0,13% | 78,00 |
| 17.03.2026 | 193,10 | 196,80 | 193,10 | 195,35 | 0,21% | 206,00 |
| 16.03.2026 | 197,95 | 198,50 | 193,45 | 194,95 | -0,61% | 216,00 |
| 13.03.2026 | 197,90 | 197,90 | 196,15 | 196,15 | -0,28% | 175,00 |
| 12.03.2026 | 194,20 | 198,45 | 194,20 | 196,70 | 1,39% | 247,00 |
| 11.03.2026 | 194,00 | 194,00 | 194,00 | 194,00 | 1,07% | 5,00 |
| 10.03.2026 | 198,80 | 200,00 | 189,00 | 191,95 | -3,76% | 73,00 |
| 09.03.2026 | 201,90 | 201,90 | 197,55 | 199,45 | 0,23% | 104,00 |
| 06.03.2026 | 200,50 | 201,00 | 198,65 | 199,00 | -0,15% | 745,00 |
| 05.03.2026 | 199,60 | 200,50 | 197,90 | 199,30 | 0,03% | 97,00 |
| 04.03.2026 | 198,20 | 201,70 | 198,20 | 199,25 | -0,97% | 1.240,00 |
| 03.03.2026 | 196,60 | 201,20 | 193,95 | 201,20 | 2,11% | 463,00 |
| 02.03.2026 | 193,10 | 197,75 | 193,10 | 197,05 | 2,12% | 200,00 |
| 27.02.2026 | 188,95 | 193,35 | 188,95 | 192,95 | 1,93% | 78,00 |
| 26.02.2026 | 187,10 | 189,30 | 187,10 | 189,30 | 0,93% | 111,00 |
| 25.02.2026 | 187,10 | 187,55 | 185,25 | 187,55 | -0,16% | 8,00 |
| 24.02.2026 | 188,95 | 190,35 | 187,30 | 187,85 | 0,32% | 136,00 |
| 23.02.2026 | 185,80 | 188,30 | 185,00 | 187,25 | 0,59% | 111,00 |
| 20.02.2026 | 189,65 | 189,65 | 186,15 | 186,15 | -1,43% | 101,00 |
| 19.02.2026 | 183,60 | 188,85 | 183,60 | 188,85 | 2,66% | 37,00 |
| 18.02.2026 | 185,50 | 187,20 | 177,15 | 183,95 | -3,34% | 1.678,00 |
| 17.02.2026 | 188,85 | 190,45 | 188,45 | 190,30 | 0,63% | 76,00 |
| 16.02.2026 | 189,00 | 189,70 | 188,05 | 189,10 | 0,59% | 76,00 |