72,700€
3,86%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 70,84 | 71,49 | 70,84 | 71,13 | 1,61% | 324,00 |
| 14.10.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 0,92% | 450,00 |
| 13.10.2026 | 69,76 | 69,78 | 69,36 | 69,36 | 0,52% | 858,00 |
| 12.10.2026 | 69,08 | 69,08 | 69,00 | 69,00 | 1,17% | 19,00 |
| 09.10.2026 | 68,42 | 68,42 | 68,20 | 68,20 | -0,99% | 400,00 |
| 08.10.2026 | 68,70 | 68,88 | 68,24 | 68,88 | 0,41% | 275,00 |
| 07.10.2026 | 68,94 | 69,98 | 68,60 | 68,60 | 0,20% | 255,00 |
| 06.10.2026 | 67,96 | 68,46 | 67,74 | 68,46 | 0,85% | 31,00 |
| 05.10.2026 | 68,94 | 68,94 | 67,88 | 67,88 | -0,41% | 224,00 |
| 02.10.2026 | 68,36 | 68,36 | 67,72 | 68,16 | 0,09% | 431,00 |
| 01.10.2026 | 67,10 | 68,44 | 67,10 | 68,10 | 0,35% | 31,00 |
| 30.09.2026 | 67,86 | 67,86 | 67,86 | 67,86 | -0,91% | 219,00 |
| 29.09.2026 | 67,84 | 68,48 | 67,84 | 68,48 | 0,65% | 364,00 |
| 28.09.2026 | 68,44 | 68,64 | 68,04 | 68,04 | -0,35% | 480,00 |
| 25.09.2026 | 68,28 | 68,28 | 68,28 | 68,28 | 0,09% | 220,00 |
| 24.09.2026 | 68,42 | 68,42 | 68,22 | 68,22 | -0,93% | 214,00 |
| 23.09.2026 | 68,62 | 68,86 | 68,62 | 68,86 | 1,35% | 72,00 |
| 22.09.2026 | 67,94 | 67,94 | 67,94 | 67,94 | 0,65% | 34,00 |
| 21.09.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -1,86% | 10,00 |
| 18.09.2026 | 68,86 | 68,86 | 68,78 | 68,78 | -2,30% | 415,00 |
| 17.09.2026 | 70,46 | 70,46 | 70,40 | 70,40 | -0,59% | 77,00 |
| 16.09.2026 | 70,20 | 70,82 | 70,20 | 70,82 | 1,17% | 17,00 |
| 15.09.2026 | 70,20 | 70,20 | 69,86 | 70,00 | -2,02% | 99,00 |
| 14.09.2026 | 71,30 | 71,54 | 71,30 | 71,44 | 3,57% | 459,00 |
| 11.09.2026 | 69,14 | 69,14 | 68,98 | 68,98 | 0,26% | 855,00 |
| 10.09.2026 | 68,80 | 68,80 | 68,80 | 68,80 | 0,23% | 200,00 |
| 09.09.2026 | 69,22 | 69,52 | 68,64 | 68,64 | -1,44% | 443,00 |
| 08.09.2026 | 69,64 | 69,64 | 69,64 | 69,64 | 0,03% | 3,00 |
| 07.09.2026 | 70,28 | 70,36 | 69,62 | 69,62 | -1,14% | 151,00 |
| 04.09.2026 | 70,94 | 70,98 | 70,42 | 70,42 | 0,09% | 110,00 |
| 03.09.2026 | 70,36 | 70,36 | 70,36 | 70,36 | 0,14% | 22,00 |
| 02.09.2026 | 70,26 | 70,26 | 70,26 | 70,26 | -1,40% | 32,00 |
| 01.09.2026 | 70,62 | 71,26 | 70,14 | 71,26 | 1,08% | 400,00 |
| 31.08.2026 | 71,73 | 72,01 | 70,23 | 70,50 | -2,03% | - |
| 28.08.2026 | 71,69 | 72,42 | 71,65 | 71,96 | -0,22% | - |
| 27.08.2026 | 71,96 | 72,12 | 71,96 | 72,12 | -0,74% | 242,00 |
| 26.08.2026 | 72,64 | 72,66 | 72,64 | 72,66 | 1,20% | 147,00 |
| 25.08.2026 | 71,92 | 71,92 | 71,26 | 71,80 | -0,44% | 409,00 |
| 24.08.2026 | 71,48 | 72,12 | 71,48 | 72,12 | 1,38% | 381,00 |
| 21.08.2026 | 71,14 | 71,14 | 71,14 | 71,14 | -0,48% | 150,00 |
| 20.08.2026 | 71,48 | 71,48 | 71,48 | 71,48 | -0,25% | 3,00 |
| 19.08.2026 | 71,66 | 71,66 | 71,66 | 71,66 | 0,87% | 20,00 |
| 18.08.2026 | 71,04 | 71,04 | 71,04 | 71,04 | -2,39% | 1,00 |
| 17.08.2026 | 72,72 | 72,78 | 72,56 | 72,78 | 1,51% | 44,00 |
| 14.08.2026 | 71,70 | 71,92 | 71,70 | 71,70 | -0,94% | 598,00 |
| 13.08.2026 | 73,48 | 73,48 | 72,38 | 72,38 | -1,26% | 119,00 |
| 12.08.2026 | 72,23 | 73,36 | 71,37 | 73,30 | 1,61% | - |
| 11.08.2026 | 72,14 | 72,14 | 72,14 | 72,14 | 0,42% | 5,00 |
| 10.08.2026 | 73,38 | 73,38 | 71,84 | 71,84 | -2,31% | 148,00 |
| 07.08.2026 | 73,90 | 73,94 | 73,48 | 73,54 | -1,10% | 25,00 |
| 06.08.2026 | 73,82 | 74,36 | 73,82 | 74,36 | -0,24% | 24,00 |
| 05.08.2026 | 74,64 | 74,90 | 74,18 | 74,54 | -1,58% | 261,00 |
| 04.08.2026 | 74,54 | 75,74 | 74,54 | 75,74 | 1,31% | 42,00 |
| 03.08.2026 | 75,36 | 75,78 | 74,76 | 74,76 | 0,67% | 25,00 |
| 31.07.2026 | 74,26 | 74,26 | 74,26 | 74,26 | -2,93% | 9,00 |
| 30.07.2026 | 76,82 | 77,76 | 76,50 | 76,50 | 2,93% | 337,00 |
| 29.07.2026 | 74,60 | 74,60 | 74,32 | 74,32 | -0,69% | 38,00 |
| 28.07.2026 | 73,50 | 74,84 | 73,50 | 74,84 | 2,27% | 248,00 |
| 27.07.2026 | 73,02 | 73,18 | 72,28 | 73,18 | 1,08% | 605,00 |
| 24.07.2026 | 69,96 | 72,40 | 69,96 | 72,40 | 5,94% | 78,00 |
| 23.07.2026 | 67,62 | 68,34 | 67,62 | 68,34 | 0,95% | 21,00 |
| 22.07.2026 | 67,74 | 67,74 | 67,70 | 67,70 | -0,09% | 212,00 |
| 21.07.2026 | 67,98 | 67,98 | 67,76 | 67,76 | -1,51% | 140,00 |
| 20.07.2026 | 68,80 | 68,80 | 68,80 | 68,80 | -0,95% | 2,00 |
| 17.07.2026 | 69,00 | 69,46 | 69,00 | 69,46 | -0,39% | 374,00 |
| 16.07.2026 | 68,03 | 69,98 | 67,89 | 69,73 | 1,23% | - |
| 15.07.2026 | 69,14 | 69,14 | 68,88 | 68,88 | 0,44% | 6,00 |
| 14.07.2026 | 69,60 | 69,88 | 68,58 | 68,58 | -2,03% | 87,00 |
| 13.07.2026 | 69,12 | 70,00 | 69,12 | 70,00 | 3,12% | 194,00 |
| 10.07.2026 | 66,97 | 67,89 | 66,75 | 67,88 | 0,74% | - |
| 09.07.2026 | 67,38 | 67,38 | 67,38 | 67,38 | -0,91% | 60,00 |
| 08.07.2026 | 68,14 | 68,14 | 68,00 | 68,00 | -0,29% | 6,00 |
| 07.07.2026 | 68,38 | 69,30 | 68,20 | 68,20 | 1,07% | 58,00 |
| 06.07.2026 | 68,46 | 68,88 | 67,48 | 67,48 | -1,26% | 126,00 |
| 03.07.2026 | 68,80 | 68,80 | 68,34 | 68,34 | -0,06% | 110,00 |
| 02.07.2026 | 67,18 | 68,38 | 67,18 | 68,38 | 0,94% | 105,00 |
| 01.07.2026 | 66,20 | 68,02 | 66,20 | 67,74 | 2,08% | 147,00 |
| 30.06.2026 | 67,14 | 67,14 | 66,36 | 66,36 | -0,21% | 397,00 |
| 29.06.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 2,66% | 1,00 |
| 26.06.2026 | 63,68 | 64,78 | 63,68 | 64,78 | 0,09% | 39,00 |
| 25.06.2026 | 65,48 | 65,48 | 64,72 | 64,72 | -0,92% | 199,00 |
| 24.06.2026 | 64,80 | 65,32 | 64,70 | 65,32 | 1,71% | 248,00 |
| 23.06.2026 | 63,90 | 64,22 | 63,72 | 64,22 | 0,19% | 247,00 |
| 22.06.2026 | 66,00 | 66,00 | 63,24 | 64,10 | 1,78% | 250,00 |
| 19.06.2026 | 63,02 | 63,02 | 62,98 | 62,98 | -0,38% | 18,00 |
| 18.06.2026 | 63,18 | 63,40 | 62,96 | 63,22 | -0,75% | 494,00 |
| 17.06.2026 | 64,42 | 64,42 | 63,46 | 63,70 | -1,55% | 338,00 |
| 16.06.2026 | 63,98 | 64,70 | 63,68 | 64,70 | 0,06% | 560,00 |
| 15.06.2026 | 66,80 | 66,80 | 64,66 | 64,66 | -3,41% | 180,00 |
| 12.06.2026 | 64,30 | 66,94 | 64,30 | 66,94 | 5,95% | 1.714,00 |
| 11.06.2026 | 64,34 | 64,70 | 63,16 | 63,18 | 1,25% | 681,00 |
| 10.06.2026 | 62,30 | 62,40 | 61,86 | 62,40 | 1,27% | 507,00 |
| 09.06.2026 | 61,82 | 62,04 | 61,54 | 61,62 | 0,79% | 242,00 |
| 08.06.2026 | 60,36 | 61,14 | 60,10 | 61,14 | 0,30% | 609,00 |
| 05.06.2026 | 60,22 | 60,96 | 60,20 | 60,96 | 1,63% | 94,00 |
| 04.06.2026 | 59,60 | 60,66 | 59,60 | 59,98 | 1,35% | 110,00 |
| 03.06.2026 | 60,86 | 61,32 | 59,18 | 59,18 | -3,62% | 381,00 |
| 02.06.2026 | 61,94 | 63,78 | 61,40 | 61,40 | -2,63% | 379,00 |
| 01.06.2026 | 64,72 | 64,82 | 63,06 | 63,06 | -2,69% | 579,00 |
| 29.05.2026 | 65,44 | 65,44 | 64,80 | 64,80 | -2,17% | 268,00 |