70,640€
0,31%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 70,71 | 70,96 | 70,62 | 70,92 | 0,71% | 5,00 |
| 14.10.2025 | 69,86 | 70,42 | 69,86 | 70,42 | -1,23% | 319,00 |
| 13.10.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 2,44% | 3,00 |
| 10.10.2025 | 68,86 | 69,60 | 68,86 | 69,60 | -0,57% | 45,00 |
| 09.10.2025 | 70,48 | 70,66 | 70,00 | 70,00 | -1,91% | 1.915,00 |
| 08.10.2025 | 71,36 | 71,36 | 71,36 | 71,36 | 0,00% | 11,00 |
| 07.10.2025 | 71,66 | 72,02 | 71,30 | 71,36 | 0,00% | 430,00 |
| 06.10.2025 | 72,18 | 72,18 | 71,36 | 71,36 | 0,22% | 15,00 |
| 03.10.2025 | 70,98 | 71,20 | 70,98 | 71,20 | -0,31% | 95,00 |
| 02.10.2025 | 70,62 | 71,42 | 70,20 | 71,42 | 1,36% | 63,00 |
| 01.10.2025 | 70,68 | 71,14 | 70,42 | 70,46 | -1,04% | 63,00 |
| 30.09.2025 | 71,00 | 71,20 | 71,00 | 71,20 | 0,71% | 111,00 |
| 29.09.2025 | 70,54 | 70,74 | 69,68 | 70,70 | 0,54% | 444,00 |
| 26.09.2025 | 69,66 | 70,32 | 69,66 | 70,32 | 0,60% | 5,00 |
| 25.09.2025 | 68,78 | 69,90 | 68,78 | 69,90 | 1,25% | 46,00 |
| 24.09.2025 | 69,05 | 70,00 | 68,86 | 69,04 | -0,66% | - |
| 23.09.2025 | 69,96 | 69,96 | 69,50 | 69,50 | 1,19% | 9,00 |
| 22.09.2025 | 67,70 | 68,68 | 67,70 | 68,68 | 0,82% | 226,00 |
| 19.09.2025 | 68,32 | 68,32 | 68,12 | 68,12 | -0,29% | 27,00 |
| 18.09.2025 | 67,82 | 68,32 | 67,82 | 68,32 | 0,74% | 132,00 |
| 17.09.2025 | 67,82 | 67,82 | 67,82 | 67,82 | 0,30% | 1,00 |
| 16.09.2025 | 67,38 | 67,62 | 67,38 | 67,62 | -0,73% | 9,00 |
| 15.09.2025 | 67,96 | 68,28 | 67,94 | 68,12 | -0,15% | 29,00 |
| 12.09.2025 | 69,01 | 69,02 | 68,16 | 68,22 | -0,20% | - |
| 11.09.2025 | 66,87 | 68,46 | 66,71 | 68,36 | 2,43% | 5,00 |
| 10.09.2025 | 67,79 | 67,92 | 66,44 | 66,74 | -1,64% | - |
| 09.09.2025 | 67,13 | 67,96 | 66,77 | 67,85 | 1,94% | - |
| 08.09.2025 | 66,43 | 67,26 | 65,60 | 66,56 | 0,47% | 4,00 |
| 05.09.2025 | 67,43 | 67,51 | 65,85 | 66,25 | -1,12% | - |
| 04.09.2025 | 67,14 | 67,14 | 67,00 | 67,00 | 0,30% | 30,00 |
| 03.09.2025 | 67,12 | 67,12 | 66,80 | 66,80 | -0,12% | 34,00 |
| 02.09.2025 | 67,54 | 67,84 | 66,88 | 66,88 | -1,04% | 102,00 |
| 01.09.2025 | 67,80 | 67,80 | 67,50 | 67,58 | 0,06% | 63,00 |
| 29.08.2025 | 67,72 | 67,72 | 67,54 | 67,54 | 0,54% | 18,00 |
| 28.08.2025 | 68,38 | 68,38 | 67,18 | 67,18 | -2,00% | 235,00 |
| 27.08.2025 | 68,50 | 68,97 | 68,33 | 68,55 | 0,22% | - |
| 26.08.2025 | 68,46 | 68,46 | 68,40 | 68,40 | -0,35% | 62,00 |
| 25.08.2025 | 69,64 | 69,66 | 68,64 | 68,64 | -2,47% | 125,00 |
| 22.08.2025 | 70,38 | 70,38 | 70,38 | 70,38 | 1,65% | 4,00 |
| 21.08.2025 | 69,24 | 69,24 | 69,24 | 69,24 | -1,42% | 50,00 |
| 20.08.2025 | 70,14 | 70,24 | 70,14 | 70,24 | 0,34% | 80,00 |
| 19.08.2025 | 69,28 | 70,00 | 69,28 | 70,00 | 0,69% | 13,00 |
| 18.08.2025 | 68,54 | 69,60 | 68,54 | 69,52 | 0,35% | 199,00 |
| 15.08.2025 | 69,78 | 69,78 | 69,26 | 69,28 | 0,52% | 75,00 |
| 14.08.2025 | 70,46 | 70,46 | 68,92 | 68,92 | -0,92% | 65,00 |
| 13.08.2025 | 69,40 | 69,56 | 69,40 | 69,56 | 1,10% | 320,00 |
| 12.08.2025 | 68,94 | 69,38 | 68,80 | 68,80 | -1,09% | 169,00 |
| 11.08.2025 | 69,00 | 69,56 | 69,00 | 69,56 | 0,90% | 32,00 |
| 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% | - |