69,130€
1,81%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 68,94 | 68,94 | 68,94 | 68,94 | 1,53% | 2,00 |
| 07.08.2025 | 68,02 | 68,44 | 67,90 | 67,90 | -0,26% | 19,00 |
| 06.08.2025 | 67,82 | 68,08 | 67,82 | 68,08 | -0,09% | 48,00 |
| 05.08.2025 | 68,14 | 68,14 | 68,14 | 68,14 | -0,41% | 22,00 |
| 04.08.2025 | 67,42 | 68,42 | 67,42 | 68,42 | 2,61% | 202,00 |
| 01.08.2025 | 66,48 | 66,68 | 66,20 | 66,68 | -1,54% | 27,00 |
| 31.07.2025 | 67,72 | 67,72 | 67,72 | 67,72 | 2,23% | 12,00 |
| 30.07.2025 | 66,14 | 66,28 | 65,98 | 66,24 | 0,91% | 428,00 |
| 29.07.2025 | 66,20 | 66,20 | 65,64 | 65,64 | -0,39% | 124,00 |
| 28.07.2025 | 65,40 | 65,90 | 65,00 | 65,90 | 1,79% | 436,00 |
| 25.07.2025 | 65,02 | 65,68 | 64,47 | 64,74 | 0,15% | - |
| 24.07.2025 | 64,64 | 64,64 | 64,64 | 64,64 | -3,09% | 5,00 |
| 23.07.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 1,83% | 5,00 |
| 22.07.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -2,24% | 15,00 |
| 21.07.2025 | 68,90 | 68,90 | 67,00 | 67,00 | -2,25% | 148,00 |
| 18.07.2025 | 68,58 | 68,58 | 68,54 | 68,54 | -0,46% | 101,00 |
| 17.07.2025 | 69,15 | 69,56 | 68,10 | 68,86 | 2,38% | - |
| 16.07.2025 | 67,26 | 67,26 | 67,26 | 67,26 | -2,86% | 1,00 |
| 15.07.2025 | 69,06 | 69,24 | 69,00 | 69,24 | 1,38% | 55,00 |
| 14.07.2025 | 68,88 | 69,00 | 68,02 | 68,30 | -0,84% | 39,00 |
| 11.07.2025 | 69,12 | 69,12 | 68,88 | 68,88 | -1,23% | 234,00 |
| 10.07.2025 | 69,72 | 69,74 | 69,72 | 69,74 | -0,80% | 70,00 |
| 09.07.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -0,17% | 142,00 |
| 08.07.2025 | 69,84 | 70,46 | 69,84 | 70,42 | 0,51% | 90,00 |
| 07.07.2025 | 69,52 | 70,06 | 69,52 | 70,06 | 1,13% | 16,00 |
| 04.07.2025 | 69,32 | 69,32 | 69,28 | 69,28 | -0,40% | 14,00 |
| 03.07.2025 | 69,56 | 69,56 | 69,56 | 69,56 | -0,14% | 1,00 |
| 02.07.2025 | 69,74 | 69,96 | 69,66 | 69,66 | 0,55% | 462,00 |
| 01.07.2025 | 69,22 | 69,28 | 69,22 | 69,28 | 0,20% | 6,00 |
| 30.06.2025 | 70,18 | 70,68 | 69,14 | 69,14 | -1,00% | 544,00 |
| 27.06.2025 | 69,22 | 69,84 | 69,22 | 69,84 | 1,36% | 56,00 |
| 26.06.2025 | 68,56 | 68,90 | 68,00 | 68,90 | 0,15% | 41,00 |
| 25.06.2025 | 68,80 | 68,80 | 68,80 | 68,80 | -0,49% | 50,00 |
| 24.06.2025 | 68,96 | 69,14 | 68,78 | 69,14 | -0,06% | 18,00 |
| 23.06.2025 | 68,50 | 69,18 | 68,50 | 69,18 | 1,56% | 97,00 |
| 20.06.2025 | 67,94 | 68,12 | 67,94 | 68,12 | -0,26% | 284,00 |
| 19.06.2025 | 68,30 | 68,30 | 68,30 | 68,30 | 1,04% | 1,00 |
| 18.06.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 0,66% | 260,00 |
| 17.06.2025 | 67,04 | 67,16 | 67,04 | 67,16 | -0,94% | 16,00 |
| 16.06.2025 | 68,26 | 68,38 | 67,80 | 67,80 | -0,79% | 126,00 |
| 13.06.2025 | 68,98 | 68,98 | 68,34 | 68,34 | -0,96% | 53,00 |
| 12.06.2025 | 68,28 | 69,00 | 68,08 | 69,00 | -0,66% | 57,00 |
| 11.06.2025 | 69,40 | 69,60 | 69,40 | 69,46 | -0,83% | 172,00 |
| 10.06.2025 | 69,78 | 70,04 | 69,78 | 70,04 | 0,92% | 153,00 |
| 09.06.2025 | 69,58 | 69,70 | 69,40 | 69,40 | -0,14% | 5,00 |
| 06.06.2025 | 68,94 | 69,50 | 68,50 | 69,50 | 1,28% | 180,00 |
| 05.06.2025 | 68,74 | 68,74 | 68,62 | 68,62 | -0,35% | 95,00 |
| 04.06.2025 | 68,58 | 68,86 | 68,58 | 68,86 | 0,94% | 27,00 |
| 03.06.2025 | 68,10 | 68,22 | 68,10 | 68,22 | 0,41% | 227,00 |
| 02.06.2025 | 66,90 | 67,94 | 66,90 | 67,94 | -0,56% | 263,00 |
| 30.05.2025 | 68,32 | 68,32 | 68,32 | 68,32 | 0,37% | 1,00 |
| 29.05.2025 | 69,46 | 69,46 | 67,47 | 68,07 | -0,16% | - |
| 28.05.2025 | 68,74 | 68,74 | 68,18 | 68,18 | -0,03% | 551,00 |
| 27.05.2025 | 68,78 | 68,78 | 68,06 | 68,20 | 0,29% | 120,00 |
| 26.05.2025 | 67,78 | 68,38 | 67,78 | 68,00 | 1,13% | 74,00 |
| 23.05.2025 | 67,90 | 67,90 | 67,24 | 67,24 | -0,90% | 58,00 |
| 22.05.2025 | 68,37 | 68,71 | 67,30 | 67,85 | -1,27% | - |
| 21.05.2025 | 68,68 | 68,72 | 68,60 | 68,72 | -0,13% | 166,00 |
| 20.05.2025 | 69,32 | 69,68 | 68,69 | 68,81 | -0,48% | - |
| 19.05.2025 | 69,10 | 69,16 | 69,10 | 69,14 | -1,83% | 202,00 |
| 16.05.2025 | 68,59 | 70,73 | 68,57 | 70,43 | 2,97% | - |
| 15.05.2025 | 67,00 | 68,40 | 67,00 | 68,40 | 1,33% | 341,00 |
| 14.05.2025 | 67,92 | 67,92 | 66,68 | 67,50 | -0,85% | 459,00 |
| 13.05.2025 | 68,98 | 68,98 | 68,08 | 68,08 | -1,50% | 38,00 |
| 12.05.2025 | 69,52 | 69,68 | 68,54 | 69,12 | 3,13% | 189,00 |
| 09.05.2025 | 67,04 | 67,18 | 67,02 | 67,02 | -1,00% | 97,00 |
| 08.05.2025 | 67,76 | 67,90 | 67,70 | 67,70 | 0,62% | 80,00 |
| 07.05.2025 | 68,14 | 68,14 | 67,28 | 67,28 | 1,85% | 12,00 |
| 06.05.2025 | 66,00 | 66,10 | 66,00 | 66,06 | -0,84% | 174,00 |
| 05.05.2025 | 67,40 | 67,40 | 66,62 | 66,62 | -0,66% | 81,00 |
| 02.05.2025 | 67,78 | 68,40 | 67,06 | 67,06 | -3,48% | 79,00 |
| 30.04.2025 | 69,48 | 69,48 | 69,48 | 69,48 | -0,60% | 30,00 |
| 29.04.2025 | 70,30 | 70,30 | 69,90 | 69,90 | 0,43% | 87,00 |
| 28.04.2025 | 68,44 | 69,60 | 68,44 | 69,60 | 1,69% | 81,00 |
| 25.04.2025 | 69,00 | 69,00 | 68,44 | 68,44 | -2,34% | 15,00 |
| 24.04.2025 | 70,08 | 70,08 | 70,08 | 70,08 | -2,23% | 2,00 |
| 23.04.2025 | 70,74 | 71,68 | 70,62 | 71,68 | 4,83% | 467,00 |
| 22.04.2025 | 66,06 | 68,38 | 66,06 | 68,38 | -0,29% | 17,00 |
| 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% | - |