Kurse um 15 Minuten verzögert
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 17. September 2026 | 220,70 | 220,06 | 217,78 | 218,93 | 2 Mio. |
| 16. September 2026 | 222,52 | 225,12 | 219,71 | 219,80 | 2 Mio. |
| 15. September 2026 | 225,24 | 225,78 | 222,41 | 223,04 | 2 Mio. |
| 14. September 2026 | 225,48 | 227,32 |
Auf Basis der Berichte bis 31. Dezember 2025
Republic Services hauls waste and owns landfills — the industry's second player with the same economics as the first.
The real asset is landfills: permitting a new one is nearly impossible and existing ones have finite capacity. The owner dictates terms to everyone hauling waste in the area, competitors included — hence durable pricing independent of the economy.
Contracts with municipalities and businesses are usually inflation-indexed, so higher fuel and labour costs pass to the customer with a lag. Volumes track the cycle weakly: waste is produced in downturns too, though construction and industrial streams shrink.
The growth line is environmental services for industry: hazardous waste handling, where requirements are stricter and competitors fewer. The company pays a dividend with a long record of increases and buys back stock consistently.
Adresse:18500 N. ALLIED WAY, PHOENIX, AZ, 85054, US
| 42 Mio. |
| VIVKVivakor, Inc. | 0,6160 | −529,20 % | 5 Mio. |
| OIOOIO Group | 1,95 | −669,90 % | 263.443 |
| AWXAvalon Holdings Corporation | 2,59 | −300,00 % | 237.216 |
| RENXRenX Enterprises Corp. | 1,61 | +158,20 % | 194.766 |
| 225,07 |
| 225,85 |
| 1 Mio. |
| 11. September 2026 | 221,65 | 223,97 | 220,66 | 222,74 | 1 Mio. |
| 10. September 2026 | 223,92 | 224,26 | 221,00 | 221,08 | 2 Mio. |
| 09. September 2026 | 221,88 | 222,61 | 219,58 | 222,47 | 2 Mio. |
| 08. September 2026 | 221,14 | 223,15 | 220,16 | 221,63 | 2 Mio. |
| 04. September 2026 | 222,90 | 224,55 | 220,47 | 222,71 | 2 Mio. |
| 03. September 2026 | 223,68 | 225,74 | 222,16 | 225,12 | 1 Mio. |
| 02. September 2026 | 223,37 | 224,21 | 220,49 | 222,52 | 2 Mio. |
| 01. September 2026 | 222,61 | 224,59 | 220,61 | 223,29 | 2 Mio. |
| 31. August 2026 | 221,66 | 224,09 | 220,89 | 220,92 | 2 Mio. |
| 28. August 2026 | 221,00 | 222,49 | 219,58 | 222,11 | 1 Mio. |
| 27. August 2026 | 220,44 | 221,38 | 218,86 | 219,27 | 2 Mio. |
| 26. August 2026 | 220,39 | 222,63 | 219,93 | 222,18 | 1 Mio. |
| 25. August 2026 | 221,59 | 223,96 | 220,39 | 220,96 | 1 Mio. |
| 24. August 2026 | 221,55 | 224,17 | 221,55 | 223,08 | 1 Mio. |
| 21. August 2026 | 219,66 | 220,98 | 218,62 | 220,67 | 1 Mio. |
| 20. August 2026 | 220,90 | 222,10 | 219,36 | 219,50 | 1 Mio. |