64,200€
-0,22%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 64,17 | 64,26 | 64,04 | 64,22 | -0,19% | 1,00 |
| 15.05.2024 | 64,82 | 64,82 | 64,34 | 64,34 | -1,23% | 78,00 |
| 14.05.2024 | 65,14 | 65,14 | 65,14 | 65,14 | 1,27% | 1,00 |
| 13.05.2024 | 64,32 | 64,32 | 64,32 | 64,32 | -0,92% | 5,00 |
| 10.05.2024 | 64,92 | 64,92 | 64,92 | 64,92 | 0,93% | 10,00 |
| 09.05.2024 | 64,32 | 64,32 | 64,32 | 64,32 | -0,59% | 1,00 |
| 08.05.2024 | 63,10 | 64,70 | 63,10 | 64,70 | 2,70% | 59,00 |
| 07.05.2024 | 63,48 | 63,54 | 63,00 | 63,00 | -0,13% | 48,00 |
| 06.05.2024 | 63,06 | 63,08 | 62,76 | 63,08 | 0,61% | 261,00 |
| 03.05.2024 | 65,04 | 65,04 | 62,52 | 62,70 | -4,13% | 115,00 |
| 02.05.2024 | 66,74 | 68,50 | 65,40 | 65,40 | -3,63% | 291,00 |
| 30.04.2024 | 67,86 | 67,86 | 67,86 | 67,86 | 1,34% | 10,00 |
| 29.04.2024 | 66,96 | 66,96 | 66,96 | 66,96 | -0,16% | 100,00 |
| 26.04.2024 | 66,17 | 67,33 | 65,97 | 67,07 | 0,62% | - |
| 25.04.2024 | 66,36 | 66,66 | 66,36 | 66,66 | 0,24% | 4,00 |
| 24.04.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 2,37% | 8,00 |
| 23.04.2024 | 65,06 | 65,34 | 64,96 | 64,96 | 0,40% | 90,00 |
| 22.04.2024 | 64,70 | 64,70 | 64,70 | 64,70 | 0,53% | 7,00 |
| 19.04.2024 | 64,36 | 64,36 | 64,36 | 64,36 | 0,31% | 25,00 |
| 18.04.2024 | 64,12 | 64,16 | 64,06 | 64,16 | -1,50% | 150,00 |
| 17.04.2024 | 65,14 | 65,14 | 65,14 | 65,14 | -0,70% | 18,00 |
| 16.04.2024 | 65,60 | 65,60 | 65,60 | 65,60 | -1,12% | 40,00 |
| 15.04.2024 | 65,94 | 66,34 | 65,94 | 66,34 | 1,47% | 10,00 |
| 12.04.2024 | 65,96 | 65,96 | 65,38 | 65,38 | -0,49% | 28,00 |
| 11.04.2024 | 65,62 | 65,70 | 65,22 | 65,70 | 0,34% | 182,00 |
| 10.04.2024 | 65,48 | 65,48 | 65,48 | 65,48 | -1,77% | 72,00 |
| 09.04.2024 | 66,46 | 66,66 | 66,46 | 66,66 | 0,06% | 78,00 |
| 08.04.2024 | 67,10 | 67,40 | 66,62 | 66,62 | 0,79% | 16,00 |
| 05.04.2024 | 66,08 | 66,10 | 66,08 | 66,10 | -1,08% | 40,00 |
| 04.04.2024 | 66,22 | 66,82 | 66,22 | 66,82 | 0,78% | 22,00 |
| 03.04.2024 | 67,19 | 67,37 | 66,26 | 66,30 | -1,87% | - |
| 02.04.2024 | 68,50 | 68,50 | 67,32 | 67,56 | -0,76% | 70,00 |
| 28.03.2024 | 68,08 | 68,08 | 68,08 | 68,08 | -1,02% | 1,00 |
| 27.03.2024 | 67,20 | 68,78 | 67,20 | 68,78 | 1,67% | 65,00 |
| 26.03.2024 | 67,06 | 68,11 | 66,98 | 67,65 | 0,97% | - |
| 25.03.2024 | 67,84 | 67,84 | 66,42 | 67,00 | -0,74% | 15,00 |
| 22.03.2024 | 67,42 | 67,50 | 67,42 | 67,50 | -1,32% | 180,00 |
| 21.03.2024 | 68,40 | 68,40 | 68,40 | 68,40 | 1,23% | 25,00 |
| 20.03.2024 | 67,30 | 68,10 | 67,28 | 67,57 | 0,58% | - |
| 19.03.2024 | 67,18 | 67,18 | 67,18 | 67,18 | 0,33% | 14,00 |
| 18.03.2024 | 66,78 | 66,96 | 66,78 | 66,96 | 0,36% | 11,00 |
| 15.03.2024 | 67,48 | 67,48 | 66,50 | 66,72 | -1,80% | 23,00 |
| 14.03.2024 | 67,94 | 67,94 | 67,94 | 67,94 | -1,56% | 3,00 |
| 13.03.2024 | 68,80 | 69,02 | 68,80 | 69,02 | -0,35% | 230,00 |
| 12.03.2024 | 68,98 | 69,26 | 68,90 | 69,26 | 0,96% | 104,00 |
| 11.03.2024 | 69,10 | 69,10 | 68,60 | 68,60 | -0,55% | 179,00 |
| 08.03.2024 | 68,62 | 68,98 | 68,10 | 68,98 | -0,95% | 94,00 |
| 07.03.2024 | 69,40 | 69,64 | 69,00 | 69,64 | 0,75% | 113,00 |
| 06.03.2024 | 69,12 | 69,12 | 69,12 | 69,12 | 0,96% | 165,00 |
| 05.03.2024 | 68,46 | 68,46 | 68,46 | 68,46 | 0,85% | 73,00 |
| 04.03.2024 | 67,66 | 67,88 | 67,66 | 67,88 | 0,44% | 110,00 |
| 01.03.2024 | 67,92 | 67,92 | 67,50 | 67,58 | 0,72% | 10,00 |
| 29.02.2024 | 66,92 | 67,10 | 66,92 | 67,10 | 0,90% | 190,00 |
| 28.02.2024 | 65,84 | 66,50 | 65,84 | 66,50 | 0,91% | 50,00 |
| 27.02.2024 | 65,94 | 66,10 | 65,70 | 65,90 | -0,51% | 348,00 |
| 26.02.2024 | 66,24 | 66,24 | 66,24 | 66,24 | -0,36% | 30,00 |
| 23.02.2024 | 66,64 | 66,64 | 66,48 | 66,48 | -0,36% | 4,00 |
| 22.02.2024 | 66,06 | 66,72 | 66,06 | 66,72 | 1,43% | 220,00 |
| 21.02.2024 | 65,78 | 65,78 | 65,78 | 65,78 | -0,51% | 8,00 |
| 20.02.2024 | 66,40 | 66,40 | 66,12 | 66,12 | -0,63% | 126,00 |
| 19.02.2024 | 66,52 | 66,54 | 66,52 | 66,54 | -1,36% | 48,00 |
| 16.02.2024 | 66,42 | 67,46 | 66,42 | 67,46 | 1,87% | 62,00 |
| 15.02.2024 | 66,10 | 66,52 | 65,72 | 66,22 | 1,19% | 83,00 |
| 14.02.2024 | 65,36 | 65,50 | 64,00 | 65,44 | 1,74% | 1.194,00 |
| 13.02.2024 | 62,96 | 65,00 | 62,96 | 64,32 | 1,58% | 140,00 |
| 12.02.2024 | 62,28 | 63,65 | 62,19 | 63,32 | 3,40% | - |
| 09.02.2024 | 61,34 | 61,34 | 61,24 | 61,24 | -0,03% | 18,00 |
| 08.02.2024 | 60,44 | 61,26 | 60,16 | 61,26 | 1,12% | 199,00 |
| 07.02.2024 | 61,18 | 61,18 | 60,58 | 60,58 | -2,98% | 120,00 |
| 06.02.2024 | 62,44 | 62,44 | 62,44 | 62,44 | -0,22% | 100,00 |
| 05.02.2024 | 62,70 | 63,05 | 61,94 | 62,58 | -0,32% | - |
| 02.02.2024 | 62,78 | 62,78 | 62,78 | 62,78 | 0,71% | 8,00 |
| 01.02.2024 | 62,48 | 62,48 | 61,90 | 62,34 | 0,71% | 291,00 |
| 31.01.2024 | 62,62 | 62,96 | 61,90 | 61,90 | -2,58% | 48,00 |
| 30.01.2024 | 63,64 | 63,64 | 63,54 | 63,54 | 0,25% | 120,00 |
| 29.01.2024 | 63,70 | 63,70 | 63,38 | 63,38 | -1,55% | 97,00 |
| 26.01.2024 | 64,20 | 64,38 | 64,06 | 64,38 | 1,80% | 48,00 |
| 25.01.2024 | 63,24 | 63,24 | 63,24 | 63,24 | 0,38% | 1,00 |
| 24.01.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -1,22% | 30,00 |
| 23.01.2024 | 63,48 | 63,78 | 63,48 | 63,78 | 0,82% | 260,00 |
| 22.01.2024 | 61,68 | 63,26 | 61,68 | 63,26 | 2,63% | 85,00 |
| 19.01.2024 | 61,98 | 61,98 | 61,52 | 61,64 | -0,80% | 219,00 |
| 18.01.2024 | 62,14 | 62,14 | 62,14 | 62,14 | 0,84% | 70,00 |
| 17.01.2024 | 62,60 | 62,60 | 61,62 | 61,62 | -1,12% | 39,00 |
| 16.01.2024 | 62,64 | 62,64 | 62,32 | 62,32 | -0,13% | 178,00 |
| 15.01.2024 | 62,44 | 62,44 | 62,40 | 62,40 | 0,52% | 122,00 |
| 12.01.2024 | 61,24 | 62,08 | 61,24 | 62,08 | 2,24% | 121,00 |
| 11.01.2024 | 61,50 | 60,72 | 60,52 | 60,72 | -1,27% | 204,00 |
| 10.01.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -0,49% | 3,00 |
| 09.01.2024 | 61,64 | 61,92 | 61,62 | 61,80 | 0,72% | 127,00 |
| 08.01.2024 | 61,70 | 61,84 | 61,36 | 61,36 | -0,60% | 45,00 |
| 05.01.2024 | 62,29 | 62,49 | 61,50 | 61,73 | -0,63% | - |
| 04.01.2024 | 62,14 | 62,14 | 62,10 | 62,12 | -0,77% | 45,00 |
| 03.01.2024 | 63,16 | 63,16 | 62,60 | 62,60 | -0,63% | 11,00 |
| 02.01.2024 | 62,36 | 63,00 | 61,98 | 63,00 | 1,29% | 33,00 |
| 29.12.2023 | 61,90 | 62,20 | 61,84 | 62,20 | 1,14% | 62,00 |
| 28.12.2023 | 61,64 | 61,64 | 61,50 | 61,50 | -0,55% | 4,00 |
| 27.12.2023 | 61,82 | 61,84 | 61,48 | 61,84 | -0,23% | 5,00 |
| 22.12.2023 | 61,54 | 62,30 | 61,54 | 61,98 | 0,71% | 76,00 |
| 21.12.2023 | 61,98 | 62,20 | 61,54 | 61,54 | -1,25% | 395,00 |