172,575€
0,77%
Echtzeit-Aktienkurs Republic Services
Bid:
Ask:
Aktienkurse zur Republic Services Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 170,30 | 172,40 | 170,30 | 172,40 | 0,67% | 25,00 |
15.03.2024 | 171,25 | 171,25 | 171,25 | 171,25 | 1,30% | 20,00 |
14.03.2024 | 169,05 | 169,05 | 169,05 | 169,05 | 0,21% | - |
13.03.2024 | 168,70 | 168,70 | 168,70 | 168,70 | 0,36% | - |
12.03.2024 | 168,10 | 168,10 | 168,10 | 168,10 | -0,30% | - |
11.03.2024 | 167,60 | 168,60 | 167,60 | 168,60 | -0,21% | 78,00 |
08.03.2024 | 167,50 | 168,95 | 167,50 | 168,95 | 0,69% | 210,00 |
07.03.2024 | 167,80 | 167,80 | 167,80 | 167,80 | -0,53% | - |
06.03.2024 | 168,70 | 168,70 | 168,70 | 168,70 | -0,59% | - |
05.03.2024 | 169,70 | 169,70 | 169,70 | 169,70 | -0,47% | - |
04.03.2024 | 168,40 | 170,50 | 168,40 | 170,50 | 0,56% | 13,00 |
01.03.2024 | 169,55 | 169,55 | 169,55 | 169,55 | -0,79% | - |
29.02.2024 | 170,90 | 170,90 | 170,90 | 170,90 | -1,50% | - |
28.02.2024 | 172,95 | 174,65 | 172,95 | 173,50 | 1,91% | 79,00 |
27.02.2024 | 169,40 | 170,25 | 169,40 | 170,25 | 0,27% | 5,00 |
26.02.2024 | 170,55 | 171,40 | 169,80 | 169,80 | -0,85% | 43,00 |
23.02.2024 | 169,45 | 171,25 | 169,45 | 171,25 | 2,39% | 13,00 |
22.02.2024 | 167,25 | 167,25 | 167,25 | 167,25 | 0,24% | - |
21.02.2024 | 165,30 | 166,85 | 165,30 | 166,85 | -0,12% | 8,00 |
20.02.2024 | 167,05 | 167,05 | 167,05 | 167,05 | 0,09% | - |
19.02.2024 | 166,90 | 166,90 | 166,90 | 166,90 | 0,06% | - |
16.02.2024 | 166,40 | 166,80 | 166,40 | 166,80 | 0,51% | 25,00 |
15.02.2024 | 166,30 | 166,30 | 165,95 | 165,95 | 1,53% | 20,00 |
14.02.2024 | 163,45 | 163,45 | 163,45 | 163,45 | 2,25% | - |
13.02.2024 | 159,10 | 159,90 | 159,10 | 159,85 | -0,34% | 34,00 |
12.02.2024 | 161,55 | 161,55 | 160,40 | 160,40 | -0,93% | 139,00 |
09.02.2024 | 161,90 | 161,90 | 161,90 | 161,90 | -0,74% | - |
08.02.2024 | 161,35 | 163,10 | 161,35 | 163,10 | 1,40% | 6,00 |
07.02.2024 | 160,85 | 160,85 | 160,85 | 160,85 | -0,46% | - |
06.02.2024 | 160,55 | 161,60 | 160,55 | 161,60 | 0,50% | 40,00 |
05.02.2024 | 160,80 | 160,80 | 160,80 | 160,80 | 0,91% | - |
02.02.2024 | 159,35 | 159,35 | 159,35 | 159,35 | 0,82% | - |
01.02.2024 | 158,05 | 158,05 | 158,05 | 158,05 | -0,19% | - |
31.01.2024 | 159,25 | 160,45 | 158,35 | 158,35 | -0,06% | 307,00 |
30.01.2024 | 157,70 | 158,45 | 157,70 | 158,45 | -0,31% | 5,00 |
29.01.2024 | 157,25 | 158,95 | 157,25 | 158,95 | 1,24% | 37,00 |
26.01.2024 | 157,00 | 157,00 | 157,00 | 157,00 | 1,00% | 20,00 |
25.01.2024 | 155,45 | 155,45 | 155,45 | 155,45 | -0,32% | - |
24.01.2024 | 155,95 | 155,95 | 155,95 | 155,95 | 0,78% | - |
23.01.2024 | 154,75 | 154,75 | 154,75 | 154,75 | 0,06% | - |
22.01.2024 | 154,30 | 155,35 | 154,30 | 154,65 | 0,52% | 410,00 |
19.01.2024 | 153,85 | 153,85 | 153,85 | 153,85 | 1,28% | - |
18.01.2024 | 151,90 | 151,90 | 151,90 | 151,90 | 0,50% | - |
17.01.2024 | 151,40 | 151,40 | 151,15 | 151,15 | -1,31% | 25,00 |
16.01.2024 | 151,15 | 153,15 | 151,15 | 153,15 | 0,66% | 95,00 |
15.01.2024 | 151,15 | 152,15 | 151,15 | 152,15 | 2,22% | 15,00 |
12.01.2024 | 148,85 | 148,85 | 148,85 | 148,85 | -1,10% | - |
11.01.2024 | 149,40 | 150,50 | 149,40 | 150,50 | 0,84% | 6,00 |
10.01.2024 | 149,25 | 149,25 | 149,25 | 149,25 | -0,60% | - |
09.01.2024 | 149,40 | 150,15 | 149,40 | 150,15 | 1,21% | 25,00 |
08.01.2024 | 148,35 | 148,35 | 148,35 | 148,35 | 0,03% | - |
05.01.2024 | 149,60 | 150,40 | 148,30 | 148,30 | -0,80% | 26,00 |
04.01.2024 | 149,50 | 149,50 | 149,50 | 149,50 | -0,23% | - |
03.01.2024 | 149,85 | 149,85 | 149,85 | 149,85 | 0,50% | - |
02.01.2024 | 149,10 | 149,10 | 149,10 | 149,10 | 1,02% | - |
29.12.2023 | 147,55 | 147,60 | 147,55 | 147,60 | -0,57% | - |
28.12.2023 | 146,80 | 148,45 | 146,80 | 148,45 | 0,30% | 33,00 |
27.12.2023 | 148,30 | 148,30 | 148,00 | 148,00 | 1,34% | 8,00 |
22.12.2023 | 146,05 | 146,05 | 146,05 | 146,05 | -1,32% | - |
21.12.2023 | 148,00 | 148,00 | 148,00 | 148,00 | 0,00% | - |
20.12.2023 | 148,00 | 148,00 | 148,00 | 148,00 | -0,77% | - |
19.12.2023 | 149,15 | 149,15 | 149,15 | 149,15 | -0,17% | - |
18.12.2023 | 148,10 | 149,40 | 148,05 | 149,40 | 1,25% | 100,00 |
15.12.2023 | 147,55 | 147,55 | 147,55 | 147,55 | -4,09% | - |
14.12.2023 | 153,00 | 153,85 | 153,00 | 153,85 | 0,75% | 20,00 |
13.12.2023 | 152,70 | 152,70 | 152,70 | 152,70 | 1,73% | - |
12.12.2023 | 150,10 | 150,10 | 150,10 | 150,10 | 0,30% | - |
11.12.2023 | 149,65 | 149,65 | 149,65 | 149,65 | 0,50% | - |
08.12.2023 | 149,25 | 149,25 | 148,90 | 148,90 | -0,57% | 150,00 |
07.12.2023 | 149,75 | 149,75 | 149,75 | 149,75 | 0,71% | - |
06.12.2023 | 149,35 | 149,35 | 148,70 | 148,70 | -1,06% | 140,00 |
05.12.2023 | 149,15 | 150,30 | 149,15 | 150,30 | -0,13% | 9,00 |
04.12.2023 | 150,05 | 150,50 | 149,90 | 150,50 | 1,86% | 55,00 |
01.12.2023 | 147,75 | 147,75 | 147,75 | 147,75 | 1,72% | - |
30.11.2023 | 145,25 | 145,25 | 145,25 | 145,25 | -0,79% | - |
29.11.2023 | 144,85 | 146,40 | 144,85 | 146,40 | 0,34% | 54,00 |
28.11.2023 | 145,90 | 145,90 | 145,90 | 145,90 | 0,45% | - |
27.11.2023 | 145,25 | 145,25 | 145,25 | 145,25 | -0,68% | - |
24.11.2023 | 146,25 | 146,25 | 146,25 | 146,25 | 0,03% | - |
23.11.2023 | 146,20 | 146,20 | 146,20 | 146,20 | -0,14% | - |
22.11.2023 | 146,40 | 146,40 | 146,40 | 146,40 | 1,00% | - |
21.11.2023 | 144,95 | 144,95 | 144,95 | 144,95 | 0,21% | - |
20.11.2023 | 144,65 | 144,65 | 144,65 | 144,65 | -0,89% | - |
17.11.2023 | 145,95 | 145,95 | 145,95 | 145,95 | 1,14% | - |
16.11.2023 | 144,30 | 144,30 | 144,30 | 144,30 | -1,10% | 25,00 |
15.11.2023 | 145,90 | 145,90 | 145,90 | 145,90 | -1,08% | - |
14.11.2023 | 147,50 | 147,50 | 147,50 | 147,50 | -0,34% | - |
13.11.2023 | 146,70 | 148,00 | 146,70 | 148,00 | 1,30% | 10,00 |
10.11.2023 | 146,10 | 146,10 | 146,10 | 146,10 | 0,93% | - |
09.11.2023 | 144,75 | 144,75 | 144,75 | 144,75 | 0,31% | - |
08.11.2023 | 144,30 | 144,30 | 144,30 | 144,30 | 0,00% | - |
07.11.2023 | 143,55 | 144,30 | 143,55 | 144,30 | 0,63% | 5,00 |
06.11.2023 | 142,45 | 143,40 | 142,45 | 143,40 | 0,42% | 75,00 |
03.11.2023 | 142,05 | 142,80 | 142,05 | 142,80 | 2,00% | 200,00 |
02.11.2023 | 140,00 | 140,00 | 140,00 | 140,00 | -0,88% | - |
01.11.2023 | 139,65 | 141,25 | 139,65 | 141,25 | 0,93% | 75,00 |
31.10.2023 | 138,05 | 139,95 | 138,05 | 139,95 | 1,41% | 10,00 |
30.10.2023 | 138,00 | 138,00 | 138,00 | 138,00 | -2,61% | - |
27.10.2023 | 138,15 | 141,70 | 138,15 | 141,70 | 2,09% | 106,00 |
26.10.2023 | 138,80 | 138,80 | 138,80 | 138,80 | 3,27% | - |