195,540€
-0,58%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 200,32 | 200,32 | 194,02 | 195,21 | -0,75% | 1.856,00 |
| 24.04.2024 | 194,92 | 197,00 | 193,76 | 196,69 | 0,89% | 2.652,00 |
| 23.04.2024 | 195,10 | 196,72 | 193,19 | 194,95 | 0,10% | 1.663,00 |
| 22.04.2024 | 195,08 | 196,90 | 194,32 | 194,75 | 0,16% | 3.505,00 |
| 19.04.2024 | 191,90 | 194,86 | 191,18 | 194,43 | 0,97% | 1.423,00 |
| 18.04.2024 | 193,49 | 193,62 | 191,90 | 192,57 | -0,37% | 635,00 |
| 17.04.2024 | 193,19 | 193,86 | 191,90 | 193,28 | 0,12% | 2.330,00 |
| 16.04.2024 | 192,68 | 195,48 | 192,40 | 193,04 | -0,20% | 1.758,00 |
| 15.04.2024 | 192,78 | 195,70 | 192,46 | 193,43 | 0,25% | 2.121,00 |
| 12.04.2024 | 192,29 | 194,66 | 191,56 | 192,95 | 0,48% | 1.042,00 |
| 11.04.2024 | 193,28 | 195,68 | 191,84 | 192,03 | -0,97% | 1.766,00 |
| 10.04.2024 | 190,31 | 193,96 | 189,33 | 193,92 | 1,90% | 2.969,00 |
| 09.04.2024 | 190,02 | 190,96 | 188,60 | 190,31 | -0,18% | 3.810,00 |
| 08.04.2024 | 190,78 | 192,82 | 189,95 | 190,65 | -0,08% | 4.016,00 |
| 05.04.2024 | 191,45 | 192,88 | 190,54 | 190,80 | -0,09% | 1.855,00 |
| 04.04.2024 | 194,31 | 197,80 | 190,42 | 190,98 | -1,70% | 2.826,00 |
| 03.04.2024 | 196,02 | 196,98 | 193,83 | 194,29 | -0,85% | 1.497,00 |
| 02.04.2024 | 198,25 | 198,90 | 195,48 | 195,96 | -0,80% | 2.187,00 |
| 28.03.2024 | 197,60 | 198,90 | 196,30 | 197,55 | -0,05% | 2.870,00 |
| 27.03.2024 | 196,00 | 198,30 | 195,30 | 197,65 | 0,97% | 1.207,00 |
| 26.03.2024 | 195,30 | 196,50 | 194,60 | 195,75 | 0,15% | 1.143,00 |
| 25.03.2024 | 196,10 | 196,80 | 194,50 | 195,45 | -0,26% | 4.324,00 |
| 22.03.2024 | 195,30 | 198,40 | 195,10 | 195,95 | 0,15% | 1.371,00 |
| 21.03.2024 | 194,70 | 196,30 | 193,00 | 195,65 | 0,88% | 3.184,00 |
| 20.03.2024 | 195,70 | 198,50 | 193,85 | 193,95 | -0,67% | 2.470,00 |
| 19.03.2024 | 195,80 | 196,70 | 194,50 | 195,25 | 0,05% | 1.126,00 |
| 18.03.2024 | 194,40 | 195,50 | 193,00 | 195,15 | 1,01% | 1.941,00 |
| 15.03.2024 | 193,10 | 193,70 | 192,00 | 193,20 | 0,05% | 1.251,00 |
| 14.03.2024 | 193,00 | 193,70 | 191,20 | 193,10 | 0,18% | 859,00 |
| 13.03.2024 | 191,95 | 193,60 | 191,20 | 192,75 | 0,31% | 1.745,00 |
| 12.03.2024 | 191,60 | 193,00 | 190,80 | 192,15 | 0,31% | 1.034,00 |
| 11.03.2024 | 189,70 | 191,90 | 189,20 | 191,55 | 0,76% | 1.505,00 |
| 08.03.2024 | 189,30 | 191,00 | 188,30 | 190,10 | 0,50% | 3.160,00 |
| 07.03.2024 | 190,10 | 191,90 | 188,40 | 189,15 | -0,84% | 2.271,00 |
| 06.03.2024 | 190,50 | 191,50 | 189,50 | 190,75 | 0,10% | 1.720,00 |
| 05.03.2024 | 190,50 | 194,00 | 189,50 | 190,55 | 0,00% | 2.915,00 |
| 04.03.2024 | 190,40 | 191,25 | 188,20 | 190,55 | 0,37% | 1.732,00 |
| 01.03.2024 | 190,10 | 191,15 | 188,40 | 189,85 | -0,32% | 1.634,00 |
| 29.02.2024 | 190,70 | 192,30 | 188,40 | 190,45 | -0,42% | 1.976,00 |
| 28.02.2024 | 191,75 | 193,75 | 190,70 | 191,25 | -0,21% | 1.991,00 |
| 27.02.2024 | 191,50 | 192,50 | 189,55 | 191,65 | 0,21% | 825,00 |
| 26.02.2024 | 192,70 | 193,30 | 191,05 | 191,25 | -0,57% | 2.964,00 |
| 23.02.2024 | 191,90 | 193,00 | 190,90 | 192,35 | 0,47% | 1.959,00 |
| 22.02.2024 | 188,50 | 192,60 | 187,80 | 191,45 | 1,43% | 2.374,00 |
| 21.02.2024 | 187,00 | 189,30 | 186,15 | 188,75 | 1,18% | 1.898,00 |
| 20.02.2024 | 188,25 | 188,90 | 186,40 | 186,55 | -1,03% | 5.945,00 |
| 19.02.2024 | 187,50 | 188,90 | 186,80 | 188,50 | 0,78% | 1.426,00 |
| 16.02.2024 | 185,20 | 188,30 | 184,10 | 187,05 | 1,24% | 1.510,00 |
| 15.02.2024 | 185,90 | 186,50 | 182,95 | 184,75 | -0,38% | 1.690,00 |
| 14.02.2024 | 186,10 | 192,00 | 182,40 | 185,45 | -0,32% | 5.121,00 |
| 13.02.2024 | 180,20 | 186,25 | 177,90 | 186,05 | 6,41% | 5.019,00 |
| 12.02.2024 | 174,50 | 176,30 | 173,80 | 174,85 | -0,09% | 2.017,00 |
| 09.02.2024 | 175,70 | 176,50 | 173,80 | 175,00 | -0,51% | 1.141,00 |
| 08.02.2024 | 176,70 | 177,30 | 175,10 | 175,90 | -0,26% | 1.544,00 |
| 07.02.2024 | 175,95 | 177,00 | 175,10 | 176,35 | 0,20% | 1.863,00 |
| 06.02.2024 | 174,95 | 176,40 | 174,60 | 176,00 | 0,51% | 1.148,00 |
| 05.02.2024 | 174,20 | 175,90 | 173,90 | 175,10 | 0,40% | 2.142,00 |
| 02.02.2024 | 173,30 | 175,00 | 172,60 | 174,40 | 0,63% | 1.318,00 |
| 01.02.2024 | 172,00 | 173,60 | 170,85 | 173,30 | 0,76% | 1.271,00 |
| 31.01.2024 | 172,60 | 173,50 | 170,50 | 172,00 | -0,23% | 2.864,00 |
| 30.01.2024 | 171,10 | 172,90 | 170,70 | 172,40 | 0,70% | 569,00 |
| 29.01.2024 | 171,15 | 172,45 | 170,90 | 171,20 | 0,12% | 2.926,00 |
| 26.01.2024 | 170,30 | 171,40 | 170,10 | 171,00 | 0,12% | 1.291,00 |
| 25.01.2024 | 169,25 | 170,95 | 168,35 | 170,80 | 1,07% | 669,00 |
| 24.01.2024 | 171,30 | 171,30 | 168,70 | 169,00 | -1,17% | 1.787,00 |
| 23.01.2024 | 169,40 | 171,80 | 169,10 | 171,00 | 0,59% | 1.759,00 |
| 22.01.2024 | 169,30 | 170,10 | 168,00 | 170,00 | 0,41% | 2.785,00 |
| 19.01.2024 | 168,90 | 169,80 | 168,00 | 169,30 | 0,24% | 2.538,00 |
| 18.01.2024 | 166,45 | 169,00 | 166,10 | 168,90 | 1,23% | 980,00 |
| 17.01.2024 | 165,90 | 169,80 | 164,00 | 166,85 | 0,36% | 4.654,00 |
| 16.01.2024 | 165,90 | 167,00 | 165,40 | 166,25 | 0,18% | 1.447,00 |
| 15.01.2024 | 165,55 | 166,50 | 164,90 | 165,95 | 0,09% | 1.529,00 |
| 12.01.2024 | 163,60 | 165,80 | 162,75 | 165,80 | 1,38% | 1.736,00 |
| 11.01.2024 | 163,45 | 164,00 | 162,50 | 163,55 | 0,15% | 884,00 |
| 10.01.2024 | 163,30 | 163,40 | 162,00 | 163,30 | 0,18% | 1.284,00 |
| 09.01.2024 | 162,45 | 163,80 | 161,65 | 163,00 | 0,12% | 2.068,00 |
| 08.01.2024 | 162,10 | 163,00 | 161,00 | 162,80 | 0,22% | 1.837,00 |
| 05.01.2024 | 163,50 | 164,20 | 161,40 | 162,45 | -0,64% | 1.006,00 |
| 04.01.2024 | 163,50 | 165,30 | 162,70 | 163,50 | -0,03% | 1.374,00 |
| 03.01.2024 | 163,75 | 166,10 | 163,20 | 163,55 | -0,34% | 965,00 |
| 02.01.2024 | 162,45 | 164,90 | 162,00 | 164,10 | 1,86% | 1.741,00 |
| 29.12.2023 | 161,05 | 161,50 | 160,50 | 161,10 | 0,06% | 493,00 |
| 28.12.2023 | 160,05 | 161,40 | 159,20 | 161,00 | 0,69% | 1.395,00 |
| 27.12.2023 | 161,20 | 161,20 | 159,60 | 159,90 | -0,47% | 1.166,00 |
| 22.12.2023 | 160,35 | 161,60 | 159,70 | 160,65 | -0,06% | 1.246,00 |
| 21.12.2023 | 161,05 | 161,40 | 160,00 | 160,75 | 0,03% | 1.397,00 |
| 20.12.2023 | 161,35 | 162,10 | 160,50 | 160,70 | -0,22% | 2.039,00 |
| 19.12.2023 | 162,55 | 162,90 | 160,30 | 161,05 | -1,04% | 1.121,00 |
| 18.12.2023 | 160,25 | 163,10 | 159,50 | 162,75 | 1,62% | 1.525,00 |
| 15.12.2023 | 160,95 | 161,90 | 158,00 | 160,15 | -0,31% | 1.879,00 |
| 14.12.2023 | 164,70 | 165,10 | 159,40 | 160,65 | -2,34% | 2.547,00 |
| 13.12.2023 | 163,85 | 165,30 | 163,00 | 164,50 | 0,55% | 1.717,00 |
| 12.12.2023 | 161,70 | 163,70 | 160,60 | 163,60 | 1,61% | 1.850,00 |
| 11.12.2023 | 160,25 | 161,85 | 159,50 | 161,00 | 0,53% | 1.231,00 |
| 08.12.2023 | 160,35 | 161,10 | 159,00 | 160,15 | 0,09% | 835,00 |
| 07.12.2023 | 161,45 | 162,15 | 159,20 | 160,00 | -0,99% | 1.115,00 |
| 06.12.2023 | 160,80 | 161,65 | 159,40 | 161,60 | 0,78% | 1.401,00 |
| 05.12.2023 | 160,55 | 161,55 | 159,60 | 160,35 | -0,34% | 1.482,00 |
| 04.12.2023 | 159,20 | 161,20 | 159,00 | 160,90 | 0,75% | 1.597,00 |
| 01.12.2023 | 156,90 | 159,90 | 156,55 | 159,70 | 1,59% | 1.690,00 |