72,780€
2,20%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 70,82 | 72,90 | 70,75 | 72,66 | 2,04% | 24,00 |
| 14.10.2026 | 69,44 | 71,26 | 69,42 | 71,21 | 2,45% | 103,00 |
| 13.10.2026 | 69,59 | 69,77 | 68,49 | 69,51 | -0,11% | 17,00 |
| 12.10.2026 | 68,68 | 69,80 | 68,62 | 69,59 | 1,31% | - |
| 09.10.2026 | 68,31 | 69,33 | 68,31 | 68,69 | 0,35% | 12,00 |
| 08.10.2026 | 68,65 | 69,04 | 67,87 | 68,45 | -0,32% | 409,00 |
| 07.10.2026 | 68,83 | 69,73 | 68,34 | 68,67 | 0,00% | 311,00 |
| 06.10.2026 | 67,76 | 69,01 | 67,35 | 68,67 | 1,45% | 27,00 |
| 05.10.2026 | 68,93 | 69,07 | 67,68 | 67,69 | -1,31% | 29,00 |
| 02.10.2026 | 68,03 | 68,89 | 67,91 | 68,59 | 0,76% | - |
| 01.10.2026 | 67,27 | 69,17 | 67,11 | 68,07 | 1,25% | - |
| 30.09.2026 | 67,81 | 67,97 | 67,22 | 67,23 | -0,80% | - |
| 29.09.2026 | 67,88 | 68,80 | 67,48 | 67,77 | -0,03% | 26,00 |
| 28.09.2026 | 68,39 | 69,17 | 67,75 | 67,79 | -0,79% | 288,00 |
| 25.09.2026 | 68,36 | 68,97 | 67,81 | 68,33 | -0,03% | - |
| 24.09.2026 | 68,43 | 69,03 | 68,06 | 68,35 | -0,09% | - |
| 23.09.2026 | 68,41 | 68,95 | 68,13 | 68,41 | 0,21% | - |
| 22.09.2026 | 67,61 | 68,93 | 67,60 | 68,27 | 0,89% | 87,00 |
| 21.09.2026 | 67,77 | 68,26 | 67,30 | 67,67 | -0,06% | 62,00 |
| 18.09.2026 | 68,85 | 68,95 | 67,54 | 67,71 | -1,71% | 42,00 |
| 17.09.2026 | 70,48 | 70,70 | 68,82 | 68,89 | -2,17% | 50,00 |
| 16.09.2026 | 70,33 | 70,96 | 69,77 | 70,42 | 0,07% | - |
| 15.09.2026 | 70,15 | 70,79 | 69,53 | 70,37 | -0,03% | - |
| 14.09.2026 | 71,15 | 72,19 | 70,18 | 70,39 | -0,73% | 72,00 |
| 11.09.2026 | 68,77 | 71,08 | 68,71 | 70,91 | 3,23% | 52,00 |
| 10.09.2026 | 68,59 | 69,95 | 68,44 | 68,69 | 0,26% | - |
| 09.09.2026 | 69,64 | 69,71 | 67,84 | 68,51 | -1,75% | 20,00 |
| 08.09.2026 | 70,15 | 70,71 | 69,58 | 69,73 | -0,50% | 1.610,00 |
| 07.09.2026 | 70,71 | 70,71 | 70,02 | 70,08 | -1,03% | 66,00 |
| 04.09.2026 | 71,20 | 71,45 | 70,38 | 70,81 | -0,56% | 87,00 |
| 03.09.2026 | 69,93 | 71,32 | 69,54 | 71,21 | 1,71% | 72,00 |
| 02.09.2026 | 70,33 | 70,49 | 69,64 | 70,01 | -0,37% | - |
| 01.09.2026 | 70,35 | 71,59 | 70,17 | 70,27 | -0,06% | 1.386,00 |
| 31.08.2026 | 71,94 | 71,96 | 70,23 | 70,31 | -2,31% | 842,00 |
| 28.08.2026 | 71,66 | 72,43 | 71,65 | 71,97 | 0,45% | 180,00 |
| 27.08.2026 | 73,27 | 73,38 | 71,64 | 71,65 | -2,26% | 517,00 |
| 26.08.2026 | 72,40 | 73,96 | 72,33 | 73,31 | 1,33% | - |
| 25.08.2026 | 72,28 | 72,45 | 71,42 | 72,35 | 0,14% | 7,00 |
| 24.08.2026 | 71,31 | 72,69 | 71,29 | 72,25 | 1,29% | - |
| 21.08.2026 | 71,29 | 71,82 | 71,10 | 71,33 | -0,06% | 15,00 |
| 20.08.2026 | 71,30 | 72,01 | 70,98 | 71,37 | 0,14% | - |
| 19.08.2026 | 71,07 | 71,97 | 70,85 | 71,27 | 4,87% | 484,00 |
| 05.05.2026 | 67,35 | 68,75 | 66,01 | 67,96 | 0,99% | 202,00 |
| 04.05.2026 | 68,04 | 68,90 | 67,14 | 67,30 | -2,53% | 92,00 |
| 30.04.2026 | 73,82 | 74,40 | 68,96 | 69,04 | -6,74% | 80,00 |
| 29.04.2026 | 73,83 | 74,22 | 72,65 | 74,03 | 0,39% | 45,00 |
| 28.04.2026 | 73,75 | 74,80 | 73,38 | 73,74 | 0,14% | 644,00 |
| 27.04.2026 | 74,88 | 75,49 | 73,62 | 73,64 | -1,63% | 26,00 |
| 24.04.2026 | 73,96 | 75,40 | 73,61 | 74,86 | 1,23% | 135,00 |
| 23.04.2026 | 72,11 | 73,96 | 72,02 | 73,95 | 2,27% | - |
| 22.04.2026 | 71,36 | 72,65 | 70,66 | 72,31 | 1,42% | 90,00 |
| 21.04.2026 | 70,85 | 71,47 | 70,27 | 71,30 | 0,74% | 30,00 |
| 20.04.2026 | 70,42 | 71,16 | 70,19 | 70,77 | 0,33% | 1.278,00 |
| 17.04.2026 | 70,48 | 70,81 | 69,58 | 70,54 | 0,10% | 540,00 |
| 16.04.2026 | 68,26 | 70,57 | 68,25 | 70,47 | 3,21% | 731,00 |
| 15.04.2026 | 69,61 | 70,30 | 68,01 | 68,28 | -1,91% | 128,00 |
| 14.04.2026 | 69,89 | 70,03 | 68,88 | 69,61 | -0,50% | 42,00 |
| 13.04.2026 | 69,55 | 69,98 | 69,20 | 69,96 | 0,53% | 592,00 |
| 10.04.2026 | 71,35 | 71,42 | 69,35 | 69,59 | -2,41% | 871,00 |
| 09.04.2026 | 71,56 | 71,81 | 71,07 | 71,31 | -0,36% | 88,00 |
| 08.04.2026 | 72,38 | 72,63 | 70,47 | 71,57 | 0,03% | 140,00 |
| 07.04.2026 | 71,59 | 71,81 | 70,65 | 71,55 | -2,61% | 44,00 |
| 02.04.2026 | 71,21 | 73,54 | 70,99 | 73,47 | 2,78% | 167,00 |
| 01.04.2026 | 71,31 | 72,06 | 70,79 | 71,48 | 0,06% | 8,00 |
| 31.03.2026 | 71,39 | 72,14 | 70,87 | 71,44 | 0,44% | 347,00 |
| 30.03.2026 | 70,87 | 72,06 | 70,46 | 71,12 | 0,37% | 28,00 |
| 27.03.2026 | 70,99 | 71,79 | 70,31 | 70,86 | -0,13% | - |
| 26.03.2026 | 68,16 | 72,10 | 67,91 | 70,95 | 4,12% | 155,00 |
| 25.03.2026 | 66,81 | 68,18 | 66,72 | 68,14 | 2,11% | 50,00 |
| 24.03.2026 | 65,99 | 67,75 | 65,37 | 66,73 | 1,34% | 252,00 |
| 23.03.2026 | 65,02 | 67,20 | 64,79 | 65,85 | 1,04% | 250,00 |
| 20.03.2026 | 65,65 | 66,05 | 64,89 | 65,18 | -0,51% | 78,00 |
| 19.03.2026 | 67,13 | 67,59 | 65,47 | 65,51 | -2,43% | 1.568,00 |
| 18.03.2026 | 68,91 | 69,06 | 67,07 | 67,14 | -2,44% | 365,00 |
| 17.03.2026 | 69,19 | 69,48 | 67,53 | 68,82 | -0,35% | - |
| 16.03.2026 | 69,81 | 69,81 | 68,65 | 69,06 | -0,85% | 158,00 |
| 13.03.2026 | 68,21 | 69,76 | 67,44 | 69,65 | 2,07% | 660,00 |
| 12.03.2026 | 68,53 | 69,41 | 68,16 | 68,24 | -0,58% | 1.778,00 |
| 11.03.2026 | 68,25 | 68,79 | 67,34 | 68,64 | 0,39% | 597,00 |
| 10.03.2026 | 69,35 | 69,53 | 67,67 | 68,37 | -1,38% | 44,00 |
| 09.03.2026 | 69,51 | 70,23 | 67,19 | 69,33 | -1,25% | 515,00 |
| 06.03.2026 | 70,40 | 70,65 | 69,33 | 70,21 | -0,27% | 403,00 |
| 05.03.2026 | 70,59 | 70,92 | 69,65 | 70,40 | -0,10% | 162,00 |
| 04.03.2026 | 73,52 | 73,67 | 70,25 | 70,47 | -4,21% | 81,00 |
| 03.03.2026 | 73,03 | 74,11 | 72,54 | 73,57 | 0,42% | 149,00 |
| 02.03.2026 | 71,03 | 73,57 | 70,89 | 73,26 | 2,79% | 749,00 |
| 27.02.2026 | 70,53 | 71,48 | 70,05 | 71,27 | 0,75% | 145,00 |
| 26.02.2026 | 68,32 | 70,90 | 68,32 | 70,74 | 3,45% | 82,00 |
| 25.02.2026 | 68,30 | 68,59 | 67,13 | 68,38 | -0,13% | 910,00 |
| 24.02.2026 | 67,42 | 68,55 | 67,37 | 68,47 | 1,59% | - |
| 23.02.2026 | 66,78 | 67,77 | 66,51 | 67,40 | 0,27% | 431,00 |
| 20.02.2026 | 68,62 | 68,78 | 67,04 | 67,22 | -1,91% | 160,00 |
| 19.02.2026 | 67,92 | 68,60 | 67,57 | 68,53 | 0,75% | - |
| 18.02.2026 | 67,96 | 68,22 | 67,05 | 68,02 | 0,13% | 35,00 |
| 17.02.2026 | 67,24 | 68,54 | 67,21 | 67,93 | 1,07% | 1.112,00 |
| 16.02.2026 | 67,11 | 67,33 | 67,11 | 67,21 | 0,12% | 239,00 |
| 13.02.2026 | 66,39 | 68,24 | 64,13 | 67,13 | 1,21% | 636,00 |
| 12.02.2026 | 70,98 | 70,99 | 63,83 | 66,33 | -7,77% | 1.302,00 |
| 11.02.2026 | 70,04 | 71,94 | 66,56 | 71,92 | 2,55% | 433,00 |
| 10.02.2026 | 70,66 | 71,21 | 70,08 | 70,13 | -0,71% | 58,00 |