68,210€
0,78%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 67,70 | 68,58 | 67,12 | 68,58 | 1,33% | 367,00 |
| 16.04.2025 | 67,68 | 67,68 | 67,68 | 67,68 | -2,28% | 5,00 |
| 15.04.2025 | 69,88 | 69,92 | 69,24 | 69,26 | 0,00% | 237,00 |
| 14.04.2025 | 69,28 | 69,78 | 69,26 | 69,26 | 1,79% | 594,00 |
| 11.04.2025 | 67,46 | 68,04 | 66,10 | 68,04 | 3,31% | 55,00 |
| 10.04.2025 | 68,32 | 68,32 | 65,86 | 65,86 | -3,63% | 56,00 |
| 09.04.2025 | 65,96 | 68,64 | 65,54 | 68,34 | -2,40% | 181,00 |
| 08.04.2025 | 69,58 | 70,02 | 69,44 | 70,02 | 2,16% | 427,00 |
| 07.04.2025 | 68,36 | 69,44 | 66,80 | 68,54 | -2,89% | 364,00 |
| 04.04.2025 | 71,42 | 71,42 | 70,58 | 70,58 | -4,80% | 220,00 |
| 03.04.2025 | 73,54 | 74,38 | 73,50 | 74,14 | -1,09% | 227,00 |
| 02.04.2025 | 74,68 | 74,96 | 74,68 | 74,96 | 0,29% | 3,00 |
| 01.04.2025 | 74,32 | 74,94 | 74,30 | 74,74 | 1,85% | 5,00 |
| 31.03.2025 | 73,38 | 73,38 | 73,38 | 73,38 | -0,49% | 26,00 |
| 28.03.2025 | 73,84 | 73,84 | 73,74 | 73,74 | -1,26% | 270,00 |
| 27.03.2025 | 74,68 | 74,68 | 74,68 | 74,68 | 0,44% | 100,00 |
| 26.03.2025 | 72,78 | 74,84 | 72,58 | 74,35 | 1,85% | - |
| 25.03.2025 | 74,00 | 74,00 | 73,00 | 73,00 | 0,44% | 136,00 |
| 24.03.2025 | 73,10 | 73,12 | 72,66 | 72,68 | 0,82% | 5,00 |
| 21.03.2025 | 72,72 | 73,12 | 71,93 | 72,09 | -0,87% | - |
| 20.03.2025 | 72,72 | 72,72 | 72,72 | 72,72 | 0,00% | 3,00 |
| 19.03.2025 | 72,42 | 73,25 | 72,37 | 72,72 | -0,44% | - |
| 18.03.2025 | 71,64 | 73,04 | 71,64 | 73,04 | 0,55% | 88,00 |
| 17.03.2025 | 72,58 | 72,64 | 71,16 | 72,64 | -0,27% | 15,00 |
| 14.03.2025 | 72,84 | 72,84 | 72,84 | 72,84 | 2,33% | 30,00 |
| 13.03.2025 | 71,18 | 71,18 | 71,18 | 71,18 | -1,08% | 7,00 |
| 12.03.2025 | 71,70 | 71,96 | 71,70 | 71,96 | -1,75% | 84,00 |
| 11.03.2025 | 77,61 | 77,67 | 73,23 | 73,24 | -6,70% | - |
| 10.03.2025 | 74,18 | 78,50 | 74,00 | 78,50 | 6,48% | 229,00 |
| 07.03.2025 | 73,96 | 73,96 | 73,40 | 73,72 | -0,47% | 45,00 |
| 06.03.2025 | 73,29 | 74,22 | 72,29 | 74,07 | 1,74% | - |
| 05.03.2025 | 72,80 | 72,80 | 72,80 | 72,80 | -2,91% | 130,00 |
| 04.03.2025 | 75,96 | 75,96 | 74,00 | 74,98 | -1,96% | 628,00 |
| 03.03.2025 | 78,06 | 78,06 | 76,48 | 76,48 | -2,20% | 72,00 |
| 28.02.2025 | 77,42 | 78,30 | 76,70 | 78,20 | 1,02% | - |
| 27.02.2025 | 77,34 | 77,66 | 76,68 | 77,41 | -0,06% | - |
| 26.02.2025 | 77,46 | 77,46 | 77,46 | 77,46 | 0,16% | 30,00 |
| 25.02.2025 | 75,90 | 77,34 | 75,90 | 77,34 | 1,23% | 91,00 |
| 24.02.2025 | 75,84 | 76,44 | 75,82 | 76,40 | 1,98% | 96,00 |
| 21.02.2025 | 75,04 | 75,04 | 74,92 | 74,92 | 0,29% | 212,00 |
| 20.02.2025 | 75,40 | 75,40 | 74,68 | 74,70 | -1,43% | 629,00 |
| 19.02.2025 | 74,43 | 76,24 | 74,30 | 75,78 | 2,35% | - |
| 18.02.2025 | 73,74 | 74,04 | 73,74 | 74,04 | 0,16% | 49,00 |
| 17.02.2025 | 73,78 | 73,92 | 73,78 | 73,92 | -0,30% | 16,00 |
| 14.02.2025 | 78,14 | 78,14 | 74,14 | 74,14 | 1,56% | 409,00 |
| 13.02.2025 | 74,00 | 74,00 | 72,00 | 73,00 | -0,19% | 225,00 |
| 12.02.2025 | 73,62 | 73,62 | 73,14 | 73,14 | -0,81% | 23,00 |
| 11.02.2025 | 73,84 | 73,84 | 73,74 | 73,74 | -0,97% | 75,00 |
| 10.02.2025 | 73,92 | 74,46 | 73,92 | 74,46 | 0,65% | 44,00 |
| 07.02.2025 | 74,16 | 74,16 | 73,72 | 73,98 | 0,76% | 144,00 |
| 06.02.2025 | 73,42 | 73,42 | 73,42 | 73,42 | -0,30% | 288,00 |
| 05.02.2025 | 74,74 | 75,02 | 73,64 | 73,64 | -1,84% | 427,00 |
| 04.02.2025 | 74,56 | 75,24 | 74,56 | 75,02 | -0,37% | 729,00 |
| 03.02.2025 | 75,12 | 75,36 | 74,46 | 75,30 | -0,58% | 288,00 |
| 31.01.2025 | 75,74 | 75,74 | 75,74 | 75,74 | -1,74% | 12,00 |
| 30.01.2025 | 77,24 | 77,24 | 77,08 | 77,08 | -1,23% | 65,00 |
| 29.01.2025 | 77,44 | 78,04 | 77,44 | 78,04 | 0,33% | 30,00 |
| 28.01.2025 | 77,30 | 77,78 | 77,30 | 77,78 | 1,83% | 198,00 |
| 27.01.2025 | 73,96 | 76,38 | 73,96 | 76,38 | 3,72% | 23,00 |
| 24.01.2025 | 73,64 | 73,64 | 73,64 | 73,64 | -0,78% | 1,00 |
| 23.01.2025 | 74,16 | 74,28 | 74,16 | 74,22 | 0,51% | 30,00 |
| 22.01.2025 | 75,10 | 75,10 | 73,68 | 73,84 | -1,06% | 102,00 |
| 21.01.2025 | 74,56 | 75,15 | 74,10 | 74,63 | -0,39% | - |
| 20.01.2025 | 74,92 | 74,92 | 74,92 | 74,92 | 0,05% | 93,00 |
| 17.01.2025 | 74,46 | 74,88 | 74,46 | 74,88 | 0,86% | 143,00 |
| 16.01.2025 | 74,24 | 74,24 | 74,24 | 74,24 | 0,62% | 1,00 |
| 15.01.2025 | 74,86 | 75,46 | 73,78 | 73,78 | -0,91% | 49,00 |
| 14.01.2025 | 75,74 | 75,96 | 74,46 | 74,46 | -1,36% | 244,00 |
| 13.01.2025 | 74,77 | 75,80 | 74,43 | 75,49 | -0,98% | - |
| 10.01.2025 | 76,38 | 76,38 | 76,24 | 76,24 | -0,21% | 20,00 |
| 09.01.2025 | 76,48 | 76,48 | 76,40 | 76,40 | 0,45% | 82,00 |
| 08.01.2025 | 76,06 | 76,06 | 76,06 | 76,06 | 0,98% | 50,00 |
| 07.01.2025 | 74,50 | 75,32 | 74,34 | 75,32 | 1,32% | 25,00 |
| 06.01.2025 | 75,52 | 75,52 | 74,34 | 74,34 | -1,67% | 24,00 |
| 03.01.2025 | 75,24 | 75,60 | 75,14 | 75,60 | -2,73% | 41,00 |
| 02.01.2025 | 77,36 | 77,86 | 77,36 | 77,72 | 0,41% | 30,00 |
| 30.12.2024 | 77,06 | 77,40 | 77,06 | 77,40 | 0,00% | 20,00 |
| 27.12.2024 | 77,42 | 77,42 | 77,40 | 77,40 | -0,13% | 103,00 |
| 23.12.2024 | 78,74 | 78,90 | 77,50 | 77,50 | -1,10% | 274,00 |
| 20.12.2024 | 79,20 | 79,20 | 78,36 | 78,36 | -0,89% | 208,00 |
| 19.12.2024 | 79,46 | 79,46 | 79,06 | 79,06 | -1,79% | 406,00 |
| 18.12.2024 | 80,30 | 80,50 | 80,30 | 80,50 | -0,74% | 50,00 |
| 17.12.2024 | 81,00 | 81,10 | 81,00 | 81,10 | -0,76% | 97,00 |
| 16.12.2024 | 81,92 | 82,50 | 81,60 | 81,72 | -0,22% | 105,00 |
| 13.12.2024 | 82,14 | 82,28 | 80,93 | 81,90 | -0,51% | - |
| 12.12.2024 | 82,00 | 82,32 | 82,00 | 82,32 | 0,39% | 11,00 |
| 11.12.2024 | 82,00 | 82,00 | 82,00 | 82,00 | 1,23% | 33,00 |
| 10.12.2024 | 81,68 | 81,80 | 81,00 | 81,00 | -0,83% | 44,00 |
| 09.12.2024 | 82,16 | 82,16 | 81,68 | 81,68 | -0,32% | 77,00 |
| 06.12.2024 | 82,22 | 82,64 | 81,44 | 81,94 | -0,36% | - |
| 05.12.2024 | 83,41 | 83,41 | 82,19 | 82,24 | -1,08% | - |
| 04.12.2024 | 83,28 | 83,28 | 83,14 | 83,14 | -1,07% | 56,00 |
| 03.12.2024 | 83,62 | 84,04 | 83,62 | 84,04 | 0,05% | 54,00 |
| 02.12.2024 | 85,10 | 85,22 | 84,00 | 84,00 | -0,24% | 21,00 |
| 29.11.2024 | 84,42 | 84,42 | 84,20 | 84,20 | 0,29% | 145,00 |
| 28.11.2024 | 83,96 | 83,96 | 83,96 | 83,96 | 0,19% | 2,00 |
| 27.11.2024 | 83,84 | 83,84 | 83,80 | 83,80 | -0,73% | 13,00 |
| 26.11.2024 | 84,22 | 84,48 | 84,22 | 84,42 | 0,67% | 6,00 |
| 25.11.2024 | 84,22 | 84,22 | 83,86 | 83,86 | 0,16% | 28,00 |
| 22.11.2024 | 82,30 | 84,41 | 82,14 | 83,73 | 1,89% | - |