82,650€
0,57%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 82,30 | 83,26 | 82,14 | 82,66 | 0,58% | - |
| 21.11.2024 | 81,22 | 82,18 | 80,80 | 82,18 | 1,43% | 204,00 |
| 20.11.2024 | 81,37 | 81,71 | 80,79 | 81,02 | -0,10% | - |
| 19.11.2024 | 81,18 | 81,56 | 81,02 | 81,10 | 2,06% | 42,00 |
| 18.11.2024 | 79,30 | 79,74 | 79,30 | 79,46 | 0,58% | 117,00 |
| 15.11.2024 | 79,42 | 80,12 | 79,00 | 79,00 | -1,23% | 6,00 |
| 14.11.2024 | 80,57 | 81,17 | 79,52 | 79,98 | -0,02% | - |
| 13.11.2024 | 80,48 | 80,48 | 80,00 | 80,00 | -2,10% | 3,00 |
| 12.11.2024 | 81,10 | 81,72 | 81,10 | 81,72 | -0,51% | 3,00 |
| 11.11.2024 | 81,40 | 82,14 | 81,40 | 82,14 | 1,17% | 74,00 |
| 08.11.2024 | 79,77 | 81,29 | 79,62 | 81,19 | 2,33% | - |
| 07.11.2024 | 81,20 | 81,20 | 79,00 | 79,34 | -1,61% | 83,00 |
| 06.11.2024 | 79,54 | 80,64 | 79,54 | 80,64 | 5,83% | 129,00 |
| 05.11.2024 | 75,58 | 76,20 | 75,20 | 76,20 | 2,09% | 100,00 |
| 04.11.2024 | 75,12 | 75,12 | 74,64 | 74,64 | -1,97% | 15,00 |
| 01.11.2024 | 74,98 | 76,28 | 74,98 | 76,14 | 1,17% | 55,00 |
| 31.10.2024 | 71,82 | 75,26 | 71,10 | 75,26 | 4,47% | 117,00 |
| 30.10.2024 | 70,64 | 72,04 | 70,64 | 72,04 | 2,18% | 65,00 |
| 29.10.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 0,06% | 78,00 |
| 28.10.2024 | 70,46 | 70,46 | 70,46 | 70,46 | 0,84% | 72,00 |
| 25.10.2024 | 69,39 | 70,11 | 69,36 | 69,87 | -1,45% | - |
| 24.10.2024 | 70,90 | 70,90 | 70,90 | 70,90 | -0,42% | 2,00 |
| 23.10.2024 | 70,40 | 71,20 | 70,40 | 71,20 | 1,42% | 366,00 |
| 22.10.2024 | 69,72 | 70,20 | 69,70 | 70,20 | -0,31% | 104,00 |
| 21.10.2024 | 70,42 | 70,42 | 70,42 | 70,42 | 0,77% | 71,00 |
| 18.10.2024 | 69,88 | 69,88 | 69,88 | 69,88 | 0,16% | 32,00 |
| 17.10.2024 | 70,22 | 70,85 | 69,26 | 69,77 | 1,09% | - |
| 16.10.2024 | 69,10 | 69,10 | 69,02 | 69,02 | -0,95% | 79,00 |
| 15.10.2024 | 69,90 | 69,90 | 69,60 | 69,68 | 0,26% | 14,00 |
| 14.10.2024 | 69,36 | 69,50 | 69,24 | 69,50 | 2,12% | 127,00 |
| 11.10.2024 | 68,06 | 68,06 | 68,06 | 68,06 | 0,65% | 1,00 |
| 10.10.2024 | 67,44 | 67,62 | 67,44 | 67,62 | 0,40% | 45,00 |
| 09.10.2024 | 66,81 | 67,84 | 66,74 | 67,35 | -0,28% | - |
| 08.10.2024 | 68,02 | 68,52 | 67,34 | 67,54 | -2,12% | 81,00 |
| 07.10.2024 | 69,44 | 69,48 | 69,00 | 69,00 | -1,71% | 19,00 |
| 04.10.2024 | 69,44 | 70,20 | 69,44 | 70,20 | 0,54% | 10,00 |
| 03.10.2024 | 69,82 | 69,82 | 69,82 | 69,82 | -0,91% | 21,00 |
| 02.10.2024 | 70,38 | 70,46 | 70,38 | 70,46 | -0,56% | 20,00 |
| 01.10.2024 | 70,60 | 71,04 | 70,60 | 70,86 | 1,23% | 7,00 |
| 30.09.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -0,44% | 43,00 |
| 27.09.2024 | 70,48 | 71,05 | 70,02 | 70,31 | 0,07% | - |
| 26.09.2024 | 70,46 | 70,46 | 70,26 | 70,26 | 0,34% | 103,00 |
| 25.09.2024 | 71,04 | 71,04 | 70,02 | 70,02 | -1,77% | 1.527,00 |
| 24.09.2024 | 71,28 | 71,28 | 71,28 | 71,28 | -0,06% | 1,00 |
| 23.09.2024 | 71,62 | 71,72 | 71,32 | 71,32 | -0,42% | 9,00 |
| 20.09.2024 | 71,62 | 71,62 | 71,62 | 71,62 | 0,22% | 1,00 |
| 19.09.2024 | 71,92 | 72,79 | 71,31 | 71,46 | -0,32% | - |
| 18.09.2024 | 72,53 | 72,55 | 71,15 | 71,69 | -1,13% | - |
| 17.09.2024 | 72,16 | 73,11 | 72,16 | 72,51 | 0,90% | - |
| 16.09.2024 | 72,06 | 72,20 | 71,74 | 71,86 | -0,32% | 34,00 |
| 13.09.2024 | 71,89 | 72,42 | 71,86 | 72,09 | 0,52% | - |
| 12.09.2024 | 72,40 | 72,40 | 71,72 | 71,72 | -0,39% | 170,00 |
| 11.09.2024 | 71,50 | 72,00 | 71,50 | 72,00 | 0,25% | 45,00 |
| 10.09.2024 | 71,36 | 71,84 | 71,36 | 71,82 | 1,24% | 159,00 |
| 09.09.2024 | 70,96 | 71,26 | 70,60 | 70,94 | 1,34% | 11,00 |
| 06.09.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -0,60% | 50,00 |
| 05.09.2024 | 70,42 | 70,42 | 70,42 | 70,42 | 0,37% | 10,00 |
| 04.09.2024 | 70,16 | 70,16 | 70,16 | 70,16 | -0,51% | 2,00 |
| 03.09.2024 | 70,52 | 70,52 | 70,52 | 70,52 | -0,54% | 1,00 |
| 02.09.2024 | 70,80 | 70,90 | 70,80 | 70,90 | 0,25% | 6,00 |
| 30.08.2024 | 70,58 | 70,72 | 70,58 | 70,72 | -0,39% | 86,00 |
| 29.08.2024 | 71,52 | 71,52 | 71,00 | 71,00 | 0,91% | 59,00 |
| 28.08.2024 | 69,90 | 70,36 | 69,90 | 70,36 | 1,15% | 50,00 |
| 27.08.2024 | 68,98 | 69,56 | 68,98 | 69,56 | 0,61% | 58,00 |
| 26.08.2024 | 69,14 | 69,14 | 69,14 | 69,14 | 0,44% | 50,00 |
| 23.08.2024 | 68,46 | 68,84 | 68,46 | 68,84 | 0,47% | 36,00 |
| 22.08.2024 | 68,53 | 68,91 | 68,45 | 68,52 | 1,63% | - |
| 21.08.2024 | 67,42 | 67,42 | 67,42 | 67,42 | -0,91% | 19,00 |
| 20.08.2024 | 68,04 | 68,04 | 68,04 | 68,04 | -1,48% | 24,00 |
| 19.08.2024 | 69,00 | 69,06 | 69,00 | 69,06 | -0,27% | 38,00 |
| 16.08.2024 | 69,25 | 69,85 | 68,86 | 69,25 | 0,25% | - |
| 15.08.2024 | 68,56 | 69,24 | 68,56 | 69,08 | 2,01% | 409,00 |
| 14.08.2024 | 67,64 | 67,72 | 67,36 | 67,72 | 0,01% | 43,00 |
| 13.08.2024 | 67,94 | 68,15 | 67,34 | 67,71 | -1,81% | - |
| 12.08.2024 | 68,96 | 68,96 | 68,96 | 68,96 | 1,47% | 30,00 |
| 09.08.2024 | 67,98 | 67,98 | 67,96 | 67,96 | -1,05% | 104,00 |
| 08.08.2024 | 67,22 | 68,68 | 67,22 | 68,68 | 0,59% | 20,00 |
| 07.08.2024 | 67,32 | 68,28 | 67,12 | 68,28 | 3,55% | 167,00 |
| 06.08.2024 | 65,96 | 65,96 | 65,94 | 65,94 | 0,89% | 182,00 |
| 05.08.2024 | 66,26 | 66,26 | 64,70 | 65,36 | -4,70% | 414,00 |
| 02.08.2024 | 68,58 | 68,58 | 68,58 | 68,58 | -1,41% | 4,00 |
| 01.08.2024 | 73,00 | 73,00 | 66,10 | 69,56 | -5,41% | 566,00 |
| 31.07.2024 | 74,00 | 74,00 | 72,78 | 73,54 | -0,62% | 887,00 |
| 30.07.2024 | 72,04 | 74,00 | 72,04 | 74,00 | 2,78% | 287,00 |
| 29.07.2024 | 71,76 | 72,00 | 71,26 | 72,00 | 3,60% | 157,00 |
| 26.07.2024 | 69,18 | 69,50 | 69,08 | 69,50 | 0,23% | 157,00 |
| 25.07.2024 | 69,34 | 69,34 | 69,34 | 69,34 | 0,80% | 65,00 |
| 24.07.2024 | 68,98 | 69,44 | 68,63 | 68,79 | -0,88% | - |
| 23.07.2024 | 69,18 | 69,40 | 68,90 | 69,40 | 1,28% | 172,00 |
| 22.07.2024 | 68,52 | 68,52 | 68,52 | 68,52 | 0,37% | 1,00 |
| 19.07.2024 | 68,52 | 68,62 | 67,66 | 68,27 | -0,54% | - |
| 18.07.2024 | 68,82 | 69,68 | 68,20 | 68,64 | -0,52% | 56,00 |
| 17.07.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 1,38% | 10,00 |
| 16.07.2024 | 66,24 | 68,06 | 66,24 | 68,06 | 3,18% | 54,00 |
| 15.07.2024 | 66,24 | 66,24 | 65,76 | 65,96 | 0,30% | 9,00 |
| 12.07.2024 | 65,93 | 66,55 | 65,65 | 65,76 | 0,67% | - |
| 11.07.2024 | 65,32 | 65,32 | 65,32 | 65,32 | 1,33% | 46,00 |
| 10.07.2024 | 64,46 | 64,46 | 64,46 | 64,46 | 0,28% | 5,00 |
| 09.07.2024 | 64,64 | 65,04 | 64,15 | 64,28 | -1,02% | - |
| 08.07.2024 | 64,48 | 64,94 | 64,48 | 64,94 | 1,50% | 9,00 |