196,320€
-0,35%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 199,12 | 199,12 | 196,00 | 196,98 | -0,01% | 1.640,00 |
| 25.04.2024 | 199,84 | 199,84 | 194,02 | 197,00 | 0,00% | 2.551,00 |
| 24.04.2024 | 194,92 | 197,00 | 193,76 | 197,00 | 1,34% | 2.652,00 |
| 23.04.2024 | 195,30 | 196,72 | 193,72 | 194,40 | -0,32% | 1.663,00 |
| 22.04.2024 | 195,08 | 196,90 | 194,32 | 195,02 | 0,63% | 3.505,00 |
| 19.04.2024 | 191,90 | 194,86 | 191,18 | 193,80 | 0,88% | 1.423,00 |
| 18.04.2024 | 193,06 | 193,48 | 191,90 | 192,10 | -0,65% | 635,00 |
| 17.04.2024 | 192,72 | 193,86 | 191,90 | 193,36 | 0,16% | 2.330,00 |
| 16.04.2024 | 192,68 | 195,48 | 192,40 | 193,06 | -0,34% | 1.758,00 |
| 15.04.2024 | 192,78 | 195,70 | 192,46 | 193,72 | 0,65% | 2.121,00 |
| 12.04.2024 | 192,76 | 194,66 | 191,56 | 192,46 | -0,28% | 1.042,00 |
| 11.04.2024 | 193,28 | 195,26 | 192,46 | 193,00 | -0,11% | 1.766,00 |
| 10.04.2024 | 189,94 | 193,84 | 189,38 | 193,22 | 1,39% | 2.969,00 |
| 09.04.2024 | 190,02 | 190,96 | 188,60 | 190,58 | -0,21% | 3.810,00 |
| 08.04.2024 | 190,78 | 192,82 | 190,20 | 190,98 | -0,07% | 4.016,00 |
| 05.04.2024 | 190,98 | 192,76 | 190,54 | 191,12 | 0,19% | 1.855,00 |
| 04.04.2024 | 193,82 | 197,38 | 190,42 | 190,76 | -1,67% | 2.826,00 |
| 03.04.2024 | 196,02 | 196,98 | 194,00 | 194,00 | -0,76% | 1.497,00 |
| 02.04.2024 | 197,76 | 198,90 | 195,48 | 195,48 | -1,37% | 2.187,00 |
| 28.03.2024 | 197,10 | 198,90 | 196,30 | 198,20 | -0,05% | 2.885,00 |
| 27.03.2024 | 196,20 | 198,30 | 195,30 | 198,30 | 1,07% | 1.207,00 |
| 26.03.2024 | 195,80 | 196,50 | 194,60 | 196,20 | 0,26% | 1.143,00 |
| 25.03.2024 | 196,70 | 196,80 | 194,50 | 195,70 | 0,20% | 4.324,00 |
| 22.03.2024 | 195,30 | 198,40 | 195,10 | 195,30 | -0,51% | 1.373,00 |
| 21.03.2024 | 194,70 | 196,30 | 193,00 | 196,30 | 0,87% | 3.204,00 |
| 20.03.2024 | 195,70 | 198,50 | 194,10 | 194,60 | -0,51% | 2.486,00 |
| 19.03.2024 | 195,80 | 196,70 | 194,50 | 195,60 | -0,10% | 1.126,00 |
| 18.03.2024 | 194,10 | 195,80 | 193,00 | 195,80 | 1,08% | 1.946,00 |
| 15.03.2024 | 193,70 | 193,70 | 192,40 | 193,70 | 0,00% | 1.251,00 |
| 14.03.2024 | 193,00 | 193,70 | 191,20 | 193,70 | 0,83% | 859,00 |
| 13.03.2024 | 192,60 | 193,60 | 191,20 | 192,10 | -0,41% | 1.746,00 |
| 12.03.2024 | 191,00 | 193,00 | 190,80 | 192,90 | 1,05% | 1.034,00 |
| 11.03.2024 | 190,10 | 191,90 | 189,20 | 190,90 | 0,21% | 1.511,00 |
| 08.03.2024 | 188,90 | 191,00 | 188,30 | 190,50 | 1,06% | 3.160,00 |
| 07.03.2024 | 190,10 | 191,90 | 188,40 | 188,50 | -1,21% | 2.271,00 |
| 06.03.2024 | 190,10 | 191,50 | 189,50 | 190,80 | 0,69% | 1.720,00 |
| 05.03.2024 | 190,50 | 194,00 | 189,50 | 189,50 | -0,84% | 2.915,00 |
| 04.03.2024 | 190,40 | 191,20 | 188,20 | 191,10 | 1,00% | 1.732,00 |
| 01.03.2024 | 190,10 | 191,00 | 188,40 | 189,20 | -0,94% | 1.634,00 |
| 29.02.2024 | 190,70 | 191,90 | 188,40 | 191,00 | -0,31% | 1.976,00 |
| 28.02.2024 | 192,20 | 193,00 | 190,70 | 191,60 | 0,21% | 1.991,00 |
| 27.02.2024 | 191,50 | 192,50 | 190,10 | 191,20 | -0,26% | 825,00 |
| 26.02.2024 | 192,70 | 193,30 | 191,10 | 191,70 | -0,52% | 2.964,00 |
| 23.02.2024 | 191,90 | 193,00 | 190,90 | 192,70 | 0,42% | 1.959,00 |
| 22.02.2024 | 188,50 | 192,60 | 188,30 | 191,90 | 1,97% | 2.374,00 |
| 21.02.2024 | 187,00 | 189,30 | 186,20 | 188,20 | 0,86% | 1.898,00 |
| 20.02.2024 | 187,90 | 188,90 | 186,60 | 186,60 | -0,80% | 5.945,00 |
| 19.02.2024 | 187,50 | 188,90 | 186,80 | 188,10 | 0,05% | 1.427,00 |
| 16.02.2024 | 185,20 | 188,30 | 184,10 | 188,00 | 2,12% | 1.510,00 |
| 15.02.2024 | 185,50 | 186,50 | 183,10 | 184,10 | -0,70% | 1.690,00 |
| 14.02.2024 | 186,70 | 192,00 | 182,40 | 185,40 | 0,27% | 5.121,00 |
| 13.02.2024 | 179,80 | 186,10 | 178,30 | 184,90 | 5,60% | 5.019,00 |
| 12.02.2024 | 174,50 | 176,30 | 173,80 | 175,10 | 0,34% | 2.017,00 |
| 09.02.2024 | 175,70 | 176,50 | 173,80 | 174,50 | -0,80% | 1.141,00 |
| 08.02.2024 | 176,70 | 177,30 | 175,10 | 175,90 | -0,34% | 1.544,00 |
| 07.02.2024 | 176,10 | 177,00 | 175,10 | 176,50 | 0,34% | 1.863,00 |
| 06.02.2024 | 174,90 | 176,40 | 174,60 | 175,90 | 0,00% | 1.148,00 |
| 05.02.2024 | 173,90 | 175,90 | 173,90 | 175,90 | 0,92% | 2.142,00 |
| 02.02.2024 | 172,90 | 174,90 | 172,60 | 174,30 | 0,64% | 1.318,00 |
| 01.02.2024 | 172,50 | 173,60 | 171,10 | 173,20 | 1,46% | 1.271,00 |
| 31.01.2024 | 172,60 | 173,50 | 170,70 | 170,70 | -0,87% | 2.864,00 |
| 30.01.2024 | 170,70 | 172,90 | 170,70 | 172,20 | 0,35% | 569,00 |
| 29.01.2024 | 171,50 | 172,40 | 170,90 | 171,60 | 0,23% | 2.926,00 |
| 26.01.2024 | 170,70 | 171,40 | 170,10 | 171,20 | 0,23% | 1.291,00 |
| 25.01.2024 | 169,20 | 170,90 | 168,40 | 170,80 | 1,24% | 669,00 |
| 24.01.2024 | 171,30 | 171,30 | 168,70 | 168,70 | -1,58% | 1.787,00 |
| 23.01.2024 | 169,40 | 171,80 | 169,10 | 171,40 | 0,94% | 1.760,00 |
| 22.01.2024 | 169,70 | 169,90 | 168,50 | 169,80 | 0,47% | 2.785,00 |
| 19.01.2024 | 168,90 | 169,80 | 168,00 | 169,00 | 0,00% | 2.538,00 |
| 18.01.2024 | 166,80 | 169,00 | 166,10 | 169,00 | 1,44% | 980,00 |
| 17.01.2024 | 166,10 | 169,80 | 164,00 | 166,60 | 0,42% | 4.654,00 |
| 16.01.2024 | 165,70 | 166,90 | 165,40 | 165,90 | -0,12% | 1.447,00 |
| 15.01.2024 | 165,50 | 166,50 | 164,90 | 166,10 | 0,42% | 1.536,00 |
| 12.01.2024 | 163,60 | 165,40 | 163,00 | 165,40 | 0,92% | 1.736,00 |
| 11.01.2024 | 163,80 | 164,00 | 162,80 | 163,90 | 0,68% | 884,00 |
| 10.01.2024 | 163,30 | 163,40 | 162,00 | 162,80 | -0,06% | 1.284,00 |
| 09.01.2024 | 162,80 | 163,80 | 161,70 | 162,90 | -0,06% | 2.068,00 |
| 08.01.2024 | 162,10 | 163,00 | 161,00 | 163,00 | 0,56% | 1.837,00 |
| 05.01.2024 | 163,20 | 164,20 | 161,70 | 162,10 | -1,28% | 1.006,00 |
| 04.01.2024 | 163,50 | 165,30 | 162,70 | 164,20 | 0,24% | 1.374,00 |
| 03.01.2024 | 163,40 | 165,70 | 163,40 | 163,80 | -0,36% | 965,00 |
| 02.01.2024 | 162,10 | 164,90 | 162,00 | 164,40 | 2,43% | 1.741,00 |
| 29.12.2023 | 160,80 | 161,50 | 160,50 | 160,50 | -0,25% | 493,00 |
| 28.12.2023 | 159,70 | 161,40 | 159,20 | 160,90 | 0,44% | 1.395,00 |
| 27.12.2023 | 161,20 | 161,20 | 159,60 | 160,20 | -0,25% | 1.166,00 |
| 22.12.2023 | 160,10 | 161,60 | 159,70 | 160,60 | 0,25% | 1.246,00 |
| 21.12.2023 | 160,70 | 161,40 | 160,00 | 160,20 | -0,93% | 1.397,00 |
| 20.12.2023 | 161,00 | 162,00 | 160,50 | 161,70 | 0,25% | 2.039,00 |
| 19.12.2023 | 162,40 | 162,90 | 160,30 | 161,30 | -0,98% | 1.121,00 |
| 18.12.2023 | 159,90 | 162,90 | 159,50 | 162,90 | 1,88% | 1.525,00 |
| 15.12.2023 | 161,30 | 161,90 | 158,00 | 159,90 | -0,50% | 1.879,00 |
| 14.12.2023 | 165,10 | 165,10 | 159,40 | 160,70 | -2,19% | 2.547,00 |
| 13.12.2023 | 163,80 | 165,20 | 163,00 | 164,30 | 0,37% | 1.717,00 |
| 12.12.2023 | 161,40 | 163,70 | 160,60 | 163,70 | 1,80% | 1.850,00 |
| 11.12.2023 | 159,90 | 161,80 | 159,50 | 160,80 | 0,56% | 1.231,00 |
| 08.12.2023 | 159,90 | 160,90 | 159,00 | 159,90 | 0,06% | 835,00 |
| 07.12.2023 | 161,10 | 161,70 | 159,80 | 159,80 | -0,87% | 1.115,00 |
| 06.12.2023 | 160,80 | 161,60 | 159,40 | 161,20 | 0,81% | 1.401,00 |
| 05.12.2023 | 161,40 | 161,50 | 159,80 | 159,90 | -0,74% | 1.482,00 |
| 04.12.2023 | 159,20 | 161,20 | 159,00 | 161,10 | 1,13% | 1.597,00 |