64,480€
-2,66%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 65,58 | 65,75 | 64,48 | 64,48 | -2,66% | 268,00 |
| 28.05.2026 | 66,28 | 66,28 | 66,24 | 66,24 | 0,33% | 143,00 |
| 27.05.2026 | 66,26 | 66,26 | 66,02 | 66,02 | 0,52% | 102,00 |
| 26.05.2026 | 66,74 | 66,94 | 65,60 | 65,68 | -1,91% | 180,00 |
| 25.05.2026 | 66,82 | 67,26 | 66,82 | 66,96 | 1,89% | 48,00 |
| 22.05.2026 | 66,78 | 66,78 | 65,72 | 65,72 | 0,12% | 245,00 |
| 21.05.2026 | 66,84 | 66,84 | 65,64 | 65,64 | -2,09% | 172,00 |
| 20.05.2026 | 67,04 | 67,04 | 67,04 | 67,04 | -1,24% | 58,00 |
| 19.05.2026 | 67,46 | 67,88 | 67,46 | 67,88 | 0,71% | 219,00 |
| 18.05.2026 | 66,54 | 67,50 | 66,54 | 67,40 | -0,15% | 317,00 |
| 15.05.2026 | 67,22 | 67,50 | 66,80 | 67,50 | 1,26% | 104,00 |
| 14.05.2026 | 66,76 | 66,76 | 66,66 | 66,66 | 1,21% | 68,00 |
| 13.05.2026 | 66,06 | 66,06 | 65,86 | 65,86 | -0,35% | 65,00 |
| 12.05.2026 | 65,75 | 66,68 | 65,38 | 66,09 | -0,08% | - |
| 11.05.2026 | 66,16 | 66,16 | 65,80 | 66,14 | 0,39% | 76,00 |
| 08.05.2026 | 66,70 | 66,70 | 65,88 | 65,88 | -0,30% | 96,00 |
| 07.05.2026 | 67,02 | 67,02 | 65,34 | 66,08 | -2,07% | 148,00 |
| 06.05.2026 | 68,38 | 68,38 | 67,48 | 67,48 | 1,75% | 66,00 |
| 05.05.2026 | 67,26 | 67,26 | 66,32 | 66,32 | -2,61% | 31,00 |
| 04.05.2026 | 68,20 | 68,98 | 68,10 | 68,10 | -6,79% | 94,00 |
| 30.04.2026 | 72,90 | 73,06 | 72,40 | 73,06 | -0,49% | 394,00 |
| 29.04.2026 | 73,02 | 73,58 | 73,02 | 73,42 | -0,62% | 366,00 |
| 28.04.2026 | 73,56 | 74,58 | 73,56 | 73,88 | -0,19% | 77,00 |
| 27.04.2026 | 74,80 | 74,80 | 74,02 | 74,02 | 0,24% | 224,00 |
| 24.04.2026 | 73,44 | 73,84 | 73,44 | 73,84 | 0,05% | 21,00 |
| 23.04.2026 | 72,14 | 73,80 | 71,76 | 73,80 | 3,16% | 123,00 |
| 22.04.2026 | 71,38 | 71,54 | 71,38 | 71,54 | 1,23% | 102,00 |
| 21.04.2026 | 70,96 | 71,40 | 70,28 | 70,67 | -0,49% | - |
| 20.04.2026 | 69,82 | 71,02 | 69,82 | 71,02 | 0,94% | 203,00 |
| 17.04.2026 | 70,36 | 70,36 | 70,36 | 70,36 | 0,26% | 332,00 |
| 16.04.2026 | 68,60 | 70,18 | 68,60 | 70,18 | 2,54% | 212,00 |
| 15.04.2026 | 69,82 | 71,60 | 68,10 | 68,44 | -0,81% | 1.095,00 |
| 14.04.2026 | 70,00 | 70,00 | 69,00 | 69,00 | -1,17% | 108,00 |
| 13.04.2026 | 69,50 | 69,82 | 69,16 | 69,82 | -0,03% | 176,00 |
| 10.04.2026 | 71,08 | 71,08 | 69,70 | 69,84 | -2,38% | 582,00 |
| 09.04.2026 | 71,49 | 71,80 | 71,04 | 71,54 | -1,24% | - |
| 08.04.2026 | 72,44 | 72,44 | 72,44 | 72,44 | 2,11% | 40,00 |
| 07.04.2026 | 71,78 | 71,92 | 70,84 | 70,94 | -3,18% | 182,00 |
| 02.04.2026 | 70,99 | 73,53 | 70,78 | 73,27 | 2,88% | - |
| 01.04.2026 | 71,84 | 71,84 | 71,12 | 71,22 | -0,20% | 16,00 |
| 31.03.2026 | 71,71 | 72,14 | 70,88 | 71,36 | -1,03% | - |
| 30.03.2026 | 72,10 | 72,10 | 72,10 | 72,10 | 1,55% | 2,00 |
| 27.03.2026 | 71,00 | 71,00 | 71,00 | 71,00 | -0,14% | 30,00 |
| 26.03.2026 | 68,02 | 71,10 | 68,02 | 71,10 | 6,69% | 116,00 |
| 25.03.2026 | 66,80 | 66,80 | 66,64 | 66,64 | 1,43% | 107,00 |
| 24.03.2026 | 65,70 | 65,70 | 65,70 | 65,70 | -1,59% | 2,00 |
| 23.03.2026 | 65,04 | 66,76 | 64,80 | 66,76 | 2,71% | 119,00 |
| 20.03.2026 | 65,78 | 65,78 | 65,00 | 65,00 | -2,02% | 105,00 |
| 19.03.2026 | 67,00 | 67,00 | 66,34 | 66,34 | -1,66% | 29,00 |
| 18.03.2026 | 67,46 | 67,46 | 67,46 | 67,46 | -1,58% | 60,00 |
| 17.03.2026 | 69,10 | 69,10 | 68,54 | 68,54 | -0,81% | 414,00 |
| 16.03.2026 | 69,66 | 70,10 | 69,08 | 69,10 | -0,35% | 360,00 |
| 13.03.2026 | 68,10 | 69,34 | 68,10 | 69,34 | 0,46% | 55,00 |
| 12.03.2026 | 68,14 | 69,02 | 68,14 | 69,02 | 0,77% | 26,00 |
| 11.03.2026 | 68,33 | 68,53 | 67,35 | 68,49 | -0,25% | - |
| 10.03.2026 | 69,42 | 69,42 | 68,66 | 68,66 | 1,06% | 4,00 |
| 09.03.2026 | 69,18 | 69,84 | 67,94 | 67,94 | -2,78% | 57,00 |
| 06.03.2026 | 70,18 | 70,38 | 69,88 | 69,88 | -1,13% | 119,00 |
| 05.03.2026 | 70,22 | 70,68 | 70,22 | 70,68 | -1,28% | 63,00 |
| 04.03.2026 | 71,60 | 71,60 | 71,60 | 71,60 | -3,01% | 100,00 |
| 03.03.2026 | 72,96 | 73,84 | 72,36 | 73,82 | 1,82% | 325,00 |
| 02.03.2026 | 71,00 | 72,50 | 70,98 | 72,50 | 3,36% | 560,00 |
| 27.02.2026 | 70,46 | 70,46 | 70,14 | 70,14 | -0,65% | 55,00 |
| 26.02.2026 | 68,80 | 70,60 | 68,80 | 70,60 | 3,73% | 107,00 |
| 25.02.2026 | 68,08 | 68,82 | 68,06 | 68,06 | 1,13% | 155,00 |
| 24.02.2026 | 67,30 | 67,30 | 67,30 | 67,30 | 0,90% | 1,00 |
| 23.02.2026 | 66,74 | 67,68 | 66,70 | 66,70 | -0,79% | 184,00 |
| 20.02.2026 | 68,76 | 68,82 | 67,17 | 67,23 | -0,99% | - |
| 19.02.2026 | 67,80 | 67,90 | 67,80 | 67,90 | -0,32% | 552,00 |
| 18.02.2026 | 67,99 | 68,36 | 67,05 | 68,12 | 0,71% | - |
| 17.02.2026 | 67,50 | 68,68 | 67,50 | 67,64 | 0,27% | 267,00 |
| 16.02.2026 | 67,56 | 67,58 | 67,46 | 67,46 | 4,59% | 6,00 |
| 13.02.2026 | 66,52 | 66,52 | 64,50 | 64,50 | -1,89% | 61,00 |
| 12.02.2026 | 70,02 | 70,24 | 64,68 | 65,74 | -5,95% | 385,00 |
| 11.02.2026 | 69,90 | 69,90 | 69,90 | 69,90 | -1,38% | 3,00 |
| 10.02.2026 | 70,48 | 70,92 | 70,48 | 70,88 | -1,58% | 26,00 |
| 09.02.2026 | 72,18 | 72,18 | 72,02 | 72,02 | -1,32% | 25,00 |
| 06.02.2026 | 72,24 | 72,98 | 72,24 | 72,98 | 3,31% | 215,00 |
| 05.02.2026 | 70,64 | 70,64 | 70,64 | 70,64 | 3,12% | 1,00 |
| 04.02.2026 | 68,50 | 68,50 | 68,50 | 68,50 | -0,87% | 70,00 |
| 03.02.2026 | 68,44 | 69,10 | 68,44 | 69,10 | 2,49% | 116,00 |
| 02.02.2026 | 67,06 | 68,56 | 67,06 | 67,42 | 1,66% | 137,00 |
| 30.01.2026 | 66,32 | 66,32 | 66,32 | 66,32 | -1,51% | 65,00 |
| 29.01.2026 | 66,42 | 67,34 | 66,40 | 67,34 | 0,67% | 85,00 |
| 28.01.2026 | 66,91 | 67,85 | 66,77 | 66,89 | -0,46% | - |
| 27.01.2026 | 67,14 | 67,20 | 67,14 | 67,20 | -0,80% | 75,00 |
| 26.01.2026 | 68,32 | 68,74 | 67,74 | 67,74 | -0,62% | 174,00 |
| 23.01.2026 | 69,22 | 69,42 | 68,16 | 68,16 | -1,22% | 48,00 |
| 22.01.2026 | 69,72 | 69,72 | 69,00 | 69,00 | -1,37% | 14,00 |
| 21.01.2026 | 69,94 | 69,96 | 69,94 | 69,96 | -1,19% | 9,00 |
| 20.01.2026 | 70,80 | 70,80 | 70,80 | 70,80 | -0,45% | 8,00 |
| 19.01.2026 | 71,23 | 71,36 | 71,06 | 71,12 | 0,42% | - |
| 16.01.2026 | 70,60 | 70,82 | 70,60 | 70,82 | 1,55% | 193,00 |
| 15.01.2026 | 69,40 | 70,42 | 69,40 | 69,74 | 0,66% | 72,00 |
| 14.01.2026 | 68,52 | 69,28 | 68,52 | 69,28 | 0,84% | 365,00 |
| 13.01.2026 | 69,46 | 69,50 | 68,70 | 68,70 | -0,84% | 237,00 |
| 12.01.2026 | 68,88 | 69,28 | 68,86 | 69,28 | 0,73% | 78,00 |
| 09.01.2026 | 68,44 | 68,78 | 68,20 | 68,78 | 1,90% | 125,00 |
| 08.01.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -1,23% | 2,00 |
| 07.01.2026 | 68,34 | 68,48 | 68,28 | 68,34 | 0,35% | 319,00 |