228,850€
2,49%
Echtzeit-Aktienkurs Republic Services
Bid:
Ask:
Aktienkurse zur Republic Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 225,50 | 228,60 | 225,50 | 228,10 | 2,15% | 143,00 |
| 11.11.2026 | 224,00 | 225,10 | 222,90 | 223,30 | 0,45% | 164,00 |
| 10.11.2026 | 221,00 | 222,80 | 221,00 | 222,30 | 1,05% | 90,00 |
| 09.11.2026 | 221,90 | 222,20 | 218,70 | 220,00 | 0,00% | 134,00 |
| 06.11.2026 | 221,50 | 224,20 | 218,50 | 220,00 | -0,36% | 127,00 |
| 05.11.2026 | 216,40 | 225,00 | 216,40 | 220,80 | 1,01% | 842,00 |
| 04.11.2026 | 216,60 | 218,60 | 215,00 | 218,60 | 0,37% | 209,00 |
| 03.11.2026 | 218,50 | 220,20 | 217,00 | 217,80 | -0,59% | 140,00 |
| 02.11.2026 | 218,90 | 219,10 | 216,00 | 219,10 | 0,41% | 125,00 |
| 30.10.2026 | 209,80 | 222,20 | 209,80 | 218,20 | 3,71% | 246,00 |
| 29.10.2026 | 208,00 | 211,70 | 207,70 | 210,40 | 1,15% | 114,00 |
| 28.10.2026 | 213,00 | 213,00 | 205,00 | 208,00 | -1,56% | 911,00 |
| 27.10.2026 | 215,50 | 218,00 | 210,80 | 211,30 | -2,09% | 161,00 |
| 26.10.2026 | 214,90 | 216,60 | 214,00 | 215,80 | 0,89% | 532,00 |
| 23.10.2026 | 217,70 | 217,70 | 212,00 | 213,90 | -0,74% | 659,00 |
| 22.10.2026 | 202,60 | 215,50 | 202,60 | 215,50 | 5,17% | 203,00 |
| 21.10.2026 | 207,90 | 210,00 | 204,90 | 204,90 | -0,77% | 353,00 |
| 20.10.2026 | 203,80 | 207,20 | 203,60 | 206,50 | 0,73% | 428,00 |
| 19.10.2026 | 206,80 | 206,80 | 204,30 | 205,00 | -0,24% | 337,00 |
| 16.10.2026 | 204,60 | 205,50 | 201,00 | 205,50 | 0,44% | 1.140,00 |
| 15.10.2026 | 200,20 | 205,60 | 200,20 | 204,60 | 1,69% | 188,00 |
| 14.10.2026 | 196,05 | 201,20 | 196,05 | 201,20 | 2,39% | 158,00 |
| 13.10.2026 | 197,05 | 198,00 | 196,30 | 196,50 | -0,46% | 453,00 |
| 12.10.2026 | 193,50 | 197,40 | 192,90 | 197,40 | 1,60% | 434,00 |
| 09.10.2026 | 193,60 | 194,30 | 193,60 | 194,30 | 0,67% | 55,00 |
| 08.10.2026 | 193,50 | 194,75 | 192,30 | 193,00 | -0,31% | 125,00 |
| 07.10.2026 | 192,00 | 194,35 | 190,55 | 193,60 | 1,39% | 315,00 |
| 06.10.2026 | 188,25 | 190,95 | 187,00 | 190,95 | 0,92% | 477,00 |
| 05.10.2026 | 187,55 | 189,40 | 186,60 | 189,20 | 3,02% | 137,00 |
| 02.10.2026 | 182,40 | 185,55 | 182,40 | 183,65 | -0,27% | 745,00 |
| 01.10.2026 | 185,00 | 186,40 | 183,40 | 184,15 | -0,73% | 511,00 |
| 30.09.2026 | 186,00 | 186,00 | 185,50 | 185,50 | -0,54% | 114,00 |
| 29.09.2026 | 187,55 | 188,30 | 186,25 | 186,50 | -0,29% | 471,00 |
| 28.09.2026 | 185,55 | 188,70 | 185,55 | 187,05 | 0,62% | 444,00 |
| 25.09.2026 | 185,90 | 185,90 | 185,90 | 185,90 | -1,25% | 50,00 |
| 24.09.2026 | 186,75 | 189,05 | 186,50 | 188,25 | 0,45% | 327,00 |
| 23.09.2026 | 187,95 | 188,20 | 187,25 | 187,40 | 0,11% | 80,00 |
| 22.09.2026 | 185,80 | 187,90 | 185,30 | 187,20 | -0,43% | 250,00 |
| 21.09.2026 | 189,75 | 190,15 | 187,45 | 188,00 | -0,53% | 703,00 |
| 18.09.2026 | 191,00 | 191,00 | 189,00 | 189,00 | -0,53% | 56,00 |
| 17.09.2026 | 191,55 | 191,65 | 190,00 | 190,00 | -1,71% | 68,00 |
| 16.09.2026 | 194,30 | 194,30 | 192,80 | 193,30 | -1,13% | 200,00 |
| 15.09.2026 | 195,80 | 196,65 | 193,60 | 195,50 | -0,66% | 193,00 |
| 14.09.2026 | 192,30 | 196,80 | 191,20 | 196,80 | 2,82% | 254,00 |
| 11.09.2026 | 190,15 | 191,55 | 190,15 | 191,40 | 0,34% | 63,00 |
| 10.09.2026 | 192,00 | 192,60 | 190,75 | 190,75 | 0,85% | 201,00 |
| 09.09.2026 | 190,45 | 190,45 | 189,15 | 189,15 | -0,32% | 100,00 |
| 08.09.2026 | 190,55 | 190,95 | 189,75 | 189,75 | -1,12% | 100,00 |
| 07.09.2026 | 191,00 | 192,05 | 190,65 | 191,90 | 0,00% | 27,00 |
| 04.09.2026 | 194,85 | 194,85 | 191,90 | 191,90 | -0,90% | 44,00 |
| 03.09.2026 | 192,55 | 193,65 | 192,20 | 193,65 | 0,21% | 40,00 |
| 02.09.2026 | 193,05 | 193,25 | 191,70 | 193,25 | 0,34% | 82,00 |
| 01.09.2026 | 191,25 | 193,35 | 189,95 | 192,60 | 0,94% | 18,00 |
| 31.08.2026 | 190,60 | 193,25 | 190,40 | 190,80 | -0,60% | 316,00 |
| 28.08.2026 | 188,00 | 191,95 | 188,00 | 191,95 | 1,94% | 88,00 |
| 27.08.2026 | 190,95 | 191,75 | 188,30 | 188,30 | -0,71% | 51,00 |
| 26.08.2026 | 192,00 | 192,00 | 189,65 | 189,65 | -1,10% | 21,00 |
| 25.08.2026 | 191,10 | 192,85 | 191,10 | 191,75 | 0,39% | 129,00 |
| 24.08.2026 | 189,20 | 191,45 | 189,20 | 191,00 | 1,38% | 214,00 |
| 21.08.2026 | 188,50 | 189,15 | 188,30 | 188,40 | -0,63% | 224,00 |
| 20.08.2026 | 189,40 | 189,60 | 188,15 | 189,60 | -0,42% | 199,00 |
| 19.08.2026 | 188,00 | 191,70 | 186,90 | 190,40 | 0,90% | 317,00 |
| 18.08.2026 | 185,85 | 189,30 | 184,35 | 188,70 | 1,42% | 1.064,00 |
| 17.08.2026 | 184,95 | 186,10 | 184,00 | 186,05 | -0,11% | 1.082,00 |
| 14.08.2026 | 185,75 | 187,15 | 185,75 | 186,25 | -0,27% | 220,00 |
| 13.08.2026 | 185,65 | 187,00 | 185,15 | 186,75 | 0,13% | 188,00 |
| 12.08.2026 | 186,25 | 186,50 | 185,80 | 186,50 | -0,40% | 241,00 |
| 11.08.2026 | 186,70 | 187,80 | 185,40 | 187,25 | 0,94% | 468,00 |
| 10.08.2026 | 186,55 | 186,55 | 185,25 | 185,50 | -0,43% | 47,00 |
| 07.08.2026 | 181,40 | 187,25 | 179,55 | 186,30 | 2,59% | 393,00 |
| 06.08.2026 | 179,00 | 181,60 | 178,80 | 181,60 | 1,06% | 185,00 |
| 05.08.2026 | 180,00 | 181,35 | 177,75 | 179,70 | -0,88% | 114,00 |
| 04.08.2026 | 183,25 | 183,25 | 178,65 | 181,30 | -0,96% | 268,00 |
| 03.08.2026 | 183,00 | 184,30 | 182,40 | 183,05 | -0,54% | 217,00 |
| 31.07.2026 | 181,15 | 184,05 | 181,15 | 184,05 | 0,79% | 100,00 |
| 30.07.2026 | 191,10 | 191,65 | 181,55 | 182,60 | -4,95% | 326,00 |
| 29.07.2026 | 189,20 | 193,35 | 189,20 | 192,10 | 0,79% | 58,00 |
| 28.07.2026 | 190,75 | 192,40 | 190,20 | 190,60 | -0,65% | 97,00 |
| 27.07.2026 | 190,00 | 192,90 | 189,05 | 191,85 | 0,97% | 36,00 |
| 24.07.2026 | 191,50 | 192,10 | 190,00 | 190,00 | -0,91% | 35,00 |
| 23.07.2026 | 188,65 | 191,75 | 188,65 | 191,75 | 1,24% | 185,00 |
| 22.07.2026 | 187,90 | 189,60 | 187,15 | 189,40 | 0,58% | 282,00 |
| 21.07.2026 | 193,00 | 193,00 | 188,30 | 188,30 | -3,51% | 19,00 |
| 20.07.2026 | 194,95 | 195,75 | 193,65 | 195,15 | 1,19% | 115,00 |
| 17.07.2026 | 193,95 | 198,95 | 192,85 | 192,85 | -2,18% | 203,00 |
| 16.07.2026 | 189,70 | 197,15 | 188,70 | 197,15 | 4,20% | 412,00 |
| 15.07.2026 | 193,55 | 193,55 | 189,20 | 189,20 | -1,71% | 173,00 |
| 14.07.2026 | 196,80 | 196,80 | 192,50 | 192,50 | -2,11% | 206,00 |
| 13.07.2026 | 193,00 | 196,75 | 193,00 | 196,65 | 3,17% | 115,00 |
| 10.07.2026 | 190,10 | 191,70 | 190,10 | 190,60 | -0,55% | 117,00 |
| 09.07.2026 | 192,95 | 192,95 | 190,80 | 191,65 | -0,85% | 90,00 |
| 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 |