76,290$
-0,92%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 76,91 | 77,62 | 76,14 | 76,29 | -0,92% | 1.278.484,00 |
| 27.05.2026 | 76,64 | 77,37 | 76,46 | 77,00 | 0,44% | 1.173.128,00 |
| 26.05.2026 | 76,60 | 76,94 | 76,00 | 76,66 | -0,94% | 1.450.164,00 |
| 22.05.2026 | 76,91 | 77,47 | 76,01 | 77,39 | 0,86% | 1.263.560,00 |
| 21.05.2026 | 76,95 | 77,36 | 75,52 | 76,73 | -1,04% | 995.738,00 |
| 20.05.2026 | 77,44 | 77,87 | 76,32 | 77,54 | -0,41% | 719.176,00 |
| 19.05.2026 | 78,85 | 79,70 | 77,71 | 77,86 | -1,19% | 1.138.983,00 |
| 18.05.2026 | 78,03 | 79,29 | 78,03 | 78,80 | 1,36% | 836.964,00 |
| 15.05.2026 | 78,93 | 78,98 | 77,07 | 77,74 | -0,69% | 1.025.871,00 |
| 14.05.2026 | 77,53 | 78,32 | 77,18 | 78,28 | 1,07% | 817.653,00 |
| 13.05.2026 | 77,35 | 77,99 | 76,71 | 77,45 | -0,30% | 1.324.543,00 |
| 12.05.2026 | 78,11 | 78,39 | 76,43 | 77,68 | 0,39% | 1.389.663,00 |
| 11.05.2026 | 78,00 | 78,31 | 76,96 | 77,38 | -0,44% | 862.299,00 |
| 08.05.2026 | 78,73 | 79,20 | 77,55 | 77,72 | -0,97% | 1.092.490,00 |
| 07.05.2026 | 77,93 | 79,20 | 76,77 | 78,48 | 0,05% | 1.498.807,00 |
| 06.05.2026 | 80,04 | 80,69 | 77,89 | 78,44 | -1,32% | 1.607.235,00 |
| 05.05.2026 | 78,11 | 80,41 | 77,15 | 79,49 | 1,06% | 2.173.137,00 |
| 04.05.2026 | 78,92 | 80,72 | 78,50 | 78,66 | -1,40% | 1.572.135,00 |
| 01.05.2026 | 80,81 | 82,50 | 78,46 | 79,78 | -1,54% | 1.768.007,00 |
| 30.04.2026 | 86,66 | 86,92 | 80,93 | 81,03 | -6,20% | 1.819.461,00 |
| 29.04.2026 | 86,55 | 86,67 | 84,75 | 86,39 | 0,05% | 1.516.996,00 |
| 28.04.2026 | 87,01 | 87,53 | 85,93 | 86,35 | 0,06% | 1.407.074,00 |
| 27.04.2026 | 88,02 | 88,67 | 86,28 | 86,30 | -1,63% | 1.472.428,00 |
| 24.04.2026 | 86,74 | 88,40 | 86,05 | 87,73 | 1,57% | 1.693.314,00 |
| 23.04.2026 | 85,21 | 86,42 | 84,74 | 86,37 | 2,06% | 1.818.483,00 |
| 22.04.2026 | 83,89 | 85,08 | 82,84 | 84,63 | 1,10% | 1.631.248,00 |
| 21.04.2026 | 83,48 | 83,92 | 82,40 | 83,71 | 0,36% | 976.825,00 |
| 20.04.2026 | 82,71 | 83,88 | 82,71 | 83,41 | 0,52% | 797.956,00 |
| 17.04.2026 | 82,99 | 83,21 | 82,26 | 82,98 | -0,06% | 1.144.749,00 |
| 16.04.2026 | 80,86 | 83,16 | 80,52 | 83,03 | 3,04% | 1.241.662,00 |
| 15.04.2026 | 81,80 | 82,04 | 80,25 | 80,58 | -1,85% | 1.286.194,00 |
| 14.04.2026 | 81,76 | 82,26 | 81,29 | 82,10 | -0,23% | 704.712,00 |
| 13.04.2026 | 81,50 | 82,30 | 80,77 | 82,29 | 0,91% | 638.892,00 |
| 10.04.2026 | 83,13 | 83,45 | 81,36 | 81,55 | -2,22% | 675.529,00 |
| 09.04.2026 | 83,06 | 84,14 | 83,06 | 83,40 | -0,07% | 775.412,00 |
| 08.04.2026 | 82,80 | 83,79 | 82,35 | 83,46 | 0,60% | 1.099.521,00 |
| 07.04.2026 | 82,56 | 83,21 | 81,74 | 82,96 | 0,44% | 912.178,00 |
| 06.04.2026 | 84,36 | 84,36 | 82,36 | 82,60 | -2,56% | 977.760,00 |
| 02.04.2026 | 83,34 | 84,93 | 82,95 | 84,77 | 2,31% | 1.267.032,00 |
| 01.04.2026 | 82,57 | 83,68 | 82,11 | 82,86 | 0,42% | 1.111.678,00 |
| 31.03.2026 | 82,22 | 83,42 | 81,49 | 82,51 | 1,19% | 1.219.093,00 |
| 30.03.2026 | 81,98 | 82,50 | 80,79 | 81,54 | -0,04% | 950.082,00 |
| 27.03.2026 | 80,96 | 82,17 | 80,96 | 81,57 | -0,33% | 1.691.170,00 |
| 26.03.2026 | 78,65 | 83,12 | 78,65 | 81,84 | 3,87% | 2.023.194,00 |
| 25.03.2026 | 78,26 | 78,93 | 77,21 | 78,79 | 1,69% | 1.076.143,00 |
| 24.03.2026 | 76,71 | 77,80 | 75,50 | 77,48 | 1,27% | 973.075,00 |
| 23.03.2026 | 76,21 | 77,66 | 76,21 | 76,51 | 1,43% | 1.086.176,00 |
| 20.03.2026 | 75,52 | 76,24 | 74,99 | 75,43 | -0,55% | 2.070.987,00 |
| 19.03.2026 | 76,93 | 77,71 | 75,72 | 75,85 | -1,43% | 939.048,00 |
| 18.03.2026 | 78,90 | 79,21 | 76,92 | 76,95 | -3,05% | 1.126.564,00 |
| 17.03.2026 | 79,79 | 80,15 | 79,10 | 79,37 | -0,13% | 1.064.696,00 |
| 16.03.2026 | 79,43 | 80,23 | 78,94 | 79,47 | -0,05% | 1.383.685,00 |
| 13.03.2026 | 78,42 | 79,69 | 77,40 | 79,51 | 1,18% | 1.319.546,00 |
| 12.03.2026 | 79,11 | 79,96 | 78,48 | 78,58 | -1,08% | 1.070.002,00 |
| 11.03.2026 | 78,93 | 79,61 | 77,99 | 79,44 | 0,09% | 1.116.068,00 |
| 10.03.2026 | 80,62 | 80,77 | 79,11 | 79,37 | -1,61% | 948.925,00 |
| 09.03.2026 | 80,12 | 81,70 | 77,80 | 80,67 | -1,08% | 1.205.287,00 |
| 06.03.2026 | 81,37 | 82,00 | 80,17 | 81,55 | -0,21% | 712.867,00 |
| 05.03.2026 | 81,59 | 82,21 | 80,62 | 81,72 | -0,35% | 932.073,00 |
| 04.03.2026 | 84,87 | 84,96 | 81,80 | 82,01 | -3,99% | 1.138.203,00 |
| 03.03.2026 | 84,94 | 86,06 | 83,91 | 85,42 | -0,27% | 1.643.338,00 |
| 02.03.2026 | 84,10 | 86,12 | 83,37 | 85,65 | 1,75% | 1.240.715,00 |
| 27.02.2026 | 82,84 | 84,45 | 82,81 | 84,18 | 0,87% | 1.278.389,00 |
| 26.02.2026 | 80,74 | 83,63 | 80,74 | 83,45 | 3,34% | 886.601,00 |
| 25.02.2026 | 80,62 | 80,79 | 79,10 | 80,75 | 0,16% | 1.240.747,00 |
| 24.02.2026 | 79,65 | 80,78 | 79,64 | 80,62 | 1,47% | 855.673,00 |
| 23.02.2026 | 78,98 | 80,01 | 78,44 | 79,45 | 0,32% | 780.429,00 |
| 20.02.2026 | 80,69 | 80,98 | 79,00 | 79,20 | -1,86% | 1.155.436,00 |
| 19.02.2026 | 79,88 | 80,72 | 79,15 | 80,70 | 0,70% | 891.152,00 |
| 18.02.2026 | 79,78 | 80,98 | 79,18 | 80,14 | -0,41% | 1.346.193,00 |
| 17.02.2026 | 79,31 | 80,94 | 79,23 | 80,47 | 1,02% | 1.192.444,00 |
| 13.02.2026 | 77,11 | 81,06 | 76,02 | 79,66 | 1,18% | 1.752.692,00 |
| 12.02.2026 | 82,06 | 82,06 | 75,86 | 78,73 | -6,73% | 3.419.289,00 |
| 11.02.2026 | 84,01 | 84,60 | 82,85 | 84,41 | 1,22% | 1.324.491,00 |
| 10.02.2026 | 83,91 | 84,79 | 83,35 | 83,39 | -0,90% | 1.481.159,00 |
| 09.02.2026 | 84,52 | 86,02 | 83,84 | 84,15 | -1,13% | 1.076.227,00 |
| 06.02.2026 | 85,50 | 86,67 | 85,09 | 85,11 | -0,32% | 1.370.757,00 |
| 05.02.2026 | 83,95 | 85,45 | 83,90 | 85,38 | 2,01% | 835.215,00 |
| 04.02.2026 | 81,35 | 84,06 | 81,24 | 83,70 | 3,40% | 1.126.174,00 |
| 03.02.2026 | 80,24 | 81,79 | 79,96 | 80,95 | 0,46% | 922.841,00 |
| 02.02.2026 | 80,66 | 81,27 | 79,55 | 80,58 | 0,19% | 1.114.163,00 |
| 30.01.2026 | 80,01 | 80,48 | 78,49 | 80,43 | 0,79% | 1.588.045,00 |
| 29.01.2026 | 79,98 | 80,38 | 79,25 | 79,80 | -0,03% | 1.196.927,00 |
| 28.01.2026 | 80,26 | 81,07 | 79,69 | 79,82 | -0,57% | 1.162.629,00 |
| 27.01.2026 | 80,25 | 81,06 | 80,13 | 80,28 | -0,46% | 902.141,00 |
| 26.01.2026 | 81,18 | 81,71 | 79,91 | 80,65 | -0,43% | 640.468,00 |
| 22.01.2026 | 81,71 | 82,50 | 80,87 | 81,00 | -0,87% | 644.820,00 |
| 21.01.2026 | 82,49 | 82,86 | 80,76 | 81,71 | -0,78% | 1.398.378,00 |
| 20.01.2026 | 83,08 | 83,37 | 81,66 | 82,35 | -0,75% | 908.685,00 |
| 16.01.2026 | 81,77 | 82,99 | 81,55 | 82,97 | 1,06% | 670.878,00 |
| 15.01.2026 | 80,99 | 82,50 | 80,87 | 82,10 | 1,92% | 998.541,00 |
| 14.01.2026 | 79,74 | 80,79 | 79,74 | 80,55 | 0,86% | 1.488.348,00 |
| 13.01.2026 | 80,64 | 80,64 | 79,36 | 79,86 | -1,32% | 1.299.440,00 |
| 12.01.2026 | 80,75 | 80,96 | 80,22 | 80,93 | 0,15% | 803.349,00 |
| 09.01.2026 | 79,41 | 81,07 | 79,33 | 80,81 | 1,65% | 914.227,00 |
| 08.01.2026 | 78,93 | 79,95 | 78,86 | 79,50 | 0,39% | 654.928,00 |
| 07.01.2026 | 79,66 | 79,88 | 78,38 | 79,19 | -0,38% | 541.294,00 |
| 06.01.2026 | 78,40 | 79,72 | 78,11 | 79,49 | 1,47% | 821.304,00 |
| 05.01.2026 | 76,54 | 79,16 | 76,51 | 78,34 | 1,48% | 948.590,00 |
| 02.01.2026 | 77,69 | 78,58 | 77,00 | 77,20 | -0,99% | 1.032.674,00 |