65,950€
-1,51%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.02.2026 | 71,84 | 72,19 | 70,36 | 70,63 | -1,97% | 1.215,00 |
| 06.02.2026 | 72,40 | 73,34 | 71,98 | 72,05 | -0,62% | 212,00 |
| 05.02.2026 | 71,04 | 72,53 | 70,68 | 72,50 | 2,18% | 439,00 |
| 04.02.2026 | 68,41 | 71,22 | 68,40 | 70,95 | 3,59% | 180,00 |
| 03.02.2026 | 68,24 | 69,32 | 67,93 | 68,49 | 0,20% | 25,00 |
| 02.02.2026 | 67,43 | 68,64 | 67,37 | 68,35 | 0,74% | 87,00 |
| 30.01.2026 | 66,73 | 67,89 | 65,96 | 67,85 | 1,80% | 278,00 |
| 29.01.2026 | 66,61 | 67,36 | 66,34 | 66,65 | -0,21% | 44,00 |
| 28.01.2026 | 66,93 | 67,86 | 66,70 | 66,79 | 0,15% | - |
| 27.01.2026 | 67,89 | 68,05 | 66,52 | 66,69 | -1,77% | 20,00 |
| 26.01.2026 | 68,46 | 68,92 | 67,22 | 67,89 | -1,11% | 312,00 |
| 23.01.2026 | 68,99 | 69,06 | 68,22 | 68,65 | -0,38% | 9,00 |
| 22.01.2026 | 69,91 | 70,39 | 68,85 | 68,91 | -1,46% | 210,00 |
| 21.01.2026 | 70,24 | 70,88 | 69,08 | 69,93 | -0,43% | 144,00 |
| 20.01.2026 | 70,93 | 71,18 | 69,60 | 70,23 | -1,43% | 814,00 |
| 19.01.2026 | 71,38 | 71,47 | 71,23 | 71,25 | -0,45% | 161,00 |
| 16.01.2026 | 70,70 | 71,57 | 70,23 | 71,57 | 1,19% | 714,00 |
| 15.01.2026 | 69,25 | 71,02 | 69,19 | 70,73 | 2,26% | - |
| 14.01.2026 | 68,55 | 69,39 | 68,47 | 69,17 | 0,82% | 86,00 |
| 13.01.2026 | 69,42 | 69,45 | 68,16 | 68,61 | -1,12% | 54,00 |
| 12.01.2026 | 69,17 | 69,41 | 68,77 | 69,39 | -0,09% | 1.685,00 |
| 09.01.2026 | 68,21 | 69,67 | 68,15 | 69,45 | 1,88% | 115,00 |
| 08.01.2026 | 67,75 | 68,60 | 67,75 | 68,17 | 0,50% | 106,00 |
| 07.01.2026 | 67,94 | 68,38 | 67,01 | 67,83 | -0,24% | 138,00 |
| 06.01.2026 | 66,73 | 68,19 | 66,71 | 67,99 | 1,71% | 95,00 |
| 05.01.2026 | 66,05 | 67,47 | 65,74 | 66,85 | 1,43% | 98,00 |
| 02.01.2026 | 66,43 | 66,91 | 65,75 | 65,91 | -0,60% | 270,00 |
| 30.12.2025 | 66,21 | 66,33 | 66,21 | 66,31 | 0,09% | 4,00 |
| 29.12.2025 | 66,27 | 66,46 | 65,68 | 66,25 | -0,24% | - |
| 23.12.2025 | 66,83 | 67,06 | 66,36 | 66,41 | -0,75% | - |
| 22.12.2025 | 66,73 | 67,52 | 66,23 | 66,91 | 0,18% | 15,00 |
| 19.12.2025 | 66,71 | 66,97 | 66,45 | 66,79 | 0,21% | 184,00 |
| 18.12.2025 | 66,83 | 67,45 | 66,63 | 66,65 | -0,33% | 15,00 |
| 17.12.2025 | 66,92 | 68,22 | 66,61 | 66,87 | 0,18% | - |
| 16.12.2025 | 66,53 | 66,80 | 65,70 | 66,75 | 0,30% | 81,00 |
| 15.12.2025 | 66,91 | 67,13 | 65,73 | 66,55 | -0,89% | 114,00 |
| 12.12.2025 | 67,57 | 68,31 | 66,96 | 67,15 | -0,59% | 64,00 |
| 11.12.2025 | 65,91 | 67,76 | 65,63 | 67,55 | 2,43% | - |
| 10.12.2025 | 66,19 | 66,61 | 65,72 | 65,95 | -0,45% | 108,00 |
| 09.12.2025 | 66,25 | 67,04 | 66,15 | 66,25 | -0,06% | 72,00 |
| 08.12.2025 | 65,09 | 67,78 | 65,02 | 66,29 | 1,66% | 5.001,00 |
| 05.12.2025 | 65,21 | 65,51 | 64,79 | 65,21 | -0,15% | 5.467,00 |