74,630€
-2,44%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 74,47 | 74,47 | 74,46 | 74,46 | -2,67% | - |
| 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 |
| 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% | - |