69,510€
1,89%
Echtzeit-Aktienkurs Service Corp
Bid:
Ask:
Aktienkurse zur Service Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 68,24 | 69,14 | 68,24 | 69,14 | 1,35% | 169,00 |
| 05.06.2025 | 68,22 | 68,22 | 68,22 | 68,22 | -0,52% | - |
| 04.06.2025 | 68,58 | 68,58 | 68,58 | 68,58 | 0,97% | - |
| 03.06.2025 | 67,92 | 67,92 | 67,92 | 67,92 | -0,44% | - |
| 02.06.2025 | 68,22 | 68,22 | 68,22 | 68,22 | 0,18% | - |
| 30.05.2025 | 68,10 | 68,10 | 68,10 | 68,10 | -1,36% | - |
| 29.05.2025 | 69,04 | 69,04 | 69,04 | 69,04 | 1,20% | - |
| 28.05.2025 | 68,46 | 68,46 | 68,22 | 68,22 | -0,12% | 97,00 |
| 27.05.2025 | 67,72 | 68,30 | 67,72 | 68,30 | 1,13% | 113,00 |
| 26.05.2025 | 67,54 | 67,54 | 67,54 | 67,54 | 0,18% | - |
| 23.05.2025 | 67,44 | 67,44 | 67,42 | 67,42 | -1,06% | - |
| 22.05.2025 | 68,14 | 68,14 | 68,14 | 68,14 | -0,03% | - |
| 21.05.2025 | 68,16 | 68,16 | 68,16 | 68,16 | -1,47% | - |
| 20.05.2025 | 69,18 | 69,18 | 69,18 | 69,18 | -0,75% | - |
| 19.05.2025 | 69,70 | 69,70 | 69,70 | 69,70 | 1,90% | - |
| 16.05.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 2,18% | - |
| 15.05.2025 | 66,94 | 66,94 | 66,94 | 66,94 | -0,95% | - |
| 14.05.2025 | 67,58 | 67,58 | 67,58 | 67,58 | -1,63% | - |
| 13.05.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 1,09% | - |
| 12.05.2025 | 67,96 | 67,96 | 67,96 | 67,96 | 1,37% | - |
| 09.05.2025 | 67,04 | 67,04 | 67,04 | 67,04 | -0,36% | - |
| 08.05.2025 | 67,28 | 67,28 | 67,28 | 67,28 | -0,36% | - |
| 07.05.2025 | 67,52 | 67,52 | 67,52 | 67,52 | 2,02% | - |
| 06.05.2025 | 66,18 | 66,18 | 66,18 | 66,18 | -1,96% | - |
| 05.05.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -0,15% | 8,00 |
| 02.05.2025 | 67,60 | 67,60 | 67,60 | 67,60 | -3,68% | - |
| 30.04.2025 | 70,18 | 70,18 | 70,18 | 70,18 | 0,54% | - |
| 29.04.2025 | 69,80 | 69,80 | 69,80 | 69,80 | 1,57% | - |
| 28.04.2025 | 68,72 | 68,72 | 68,72 | 68,72 | -1,18% | - |
| 25.04.2025 | 69,54 | 69,54 | 69,54 | 69,54 | -1,39% | - |
| 24.04.2025 | 70,54 | 70,54 | 70,52 | 70,52 | 0,37% | - |
| 23.04.2025 | 70,26 | 70,26 | 70,26 | 70,26 | 2,75% | - |
| 22.04.2025 | 66,26 | 68,38 | 66,26 | 68,38 | 1,06% | 65,00 |
| 17.04.2025 | 67,66 | 67,66 | 67,66 | 67,66 | -0,65% | - |
| 16.04.2025 | 68,10 | 68,10 | 68,10 | 68,10 | -1,73% | - |
| 15.04.2025 | 69,30 | 69,30 | 69,30 | 69,30 | -0,23% | - |
| 14.04.2025 | 68,54 | 69,46 | 68,52 | 69,46 | 3,70% | 15,00 |
| 11.04.2025 | 66,98 | 66,98 | 66,98 | 66,98 | -1,59% | - |
| 10.04.2025 | 68,06 | 68,06 | 68,06 | 68,06 | 3,91% | - |
| 09.04.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -5,37% | - |
| 08.04.2025 | 69,18 | 69,22 | 69,18 | 69,22 | 3,19% | - |
| 07.04.2025 | 67,08 | 67,08 | 67,08 | 67,08 | -8,46% | - |
| 04.04.2025 | 73,28 | 73,28 | 73,28 | 73,28 | 0,58% | - |
| 03.04.2025 | 72,86 | 72,86 | 72,86 | 72,86 | -2,49% | - |
| 02.04.2025 | 74,72 | 74,72 | 74,72 | 74,72 | 1,19% | - |
| 01.04.2025 | 73,98 | 73,98 | 73,84 | 73,84 | 0,60% | 17,00 |
| 31.03.2025 | 73,40 | 73,40 | 73,40 | 73,40 | -0,86% | - |
| 28.03.2025 | 74,04 | 74,04 | 74,04 | 74,04 | 0,11% | - |
| 27.03.2025 | 73,96 | 73,96 | 73,96 | 73,96 | -0,99% | - |
| 26.03.2025 | 72,58 | 74,70 | 72,58 | 74,70 | 2,75% | 200,00 |
| 25.03.2025 | 72,70 | 72,70 | 72,70 | 72,70 | 0,28% | - |
| 24.03.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 0,72% | 150,00 |
| 21.03.2025 | 71,98 | 71,98 | 71,98 | 71,98 | -0,14% | - |
| 20.03.2025 | 72,08 | 72,08 | 72,08 | 72,08 | 0,50% | - |
| 19.03.2025 | 71,72 | 71,72 | 71,72 | 71,72 | -0,17% | - |
| 18.03.2025 | 71,84 | 71,84 | 71,84 | 71,84 | 0,42% | - |
| 17.03.2025 | 71,54 | 71,54 | 71,54 | 71,54 | -0,36% | - |
| 14.03.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 0,22% | - |
| 13.03.2025 | 71,64 | 71,64 | 71,64 | 71,64 | -2,00% | - |
| 12.03.2025 | 73,10 | 73,10 | 73,10 | 73,10 | -0,46% | - |
| 11.03.2025 | 77,48 | 77,48 | 73,44 | 73,44 | -1,16% | 143,00 |
| 10.03.2025 | 74,30 | 74,30 | 74,30 | 74,30 | 0,98% | - |
| 07.03.2025 | 73,58 | 73,58 | 73,58 | 73,58 | 0,74% | - |
| 06.03.2025 | 73,04 | 73,04 | 73,04 | 73,04 | -1,78% | - |
| 05.03.2025 | 74,36 | 74,36 | 74,36 | 74,36 | -2,26% | - |
| 04.03.2025 | 76,08 | 76,08 | 76,08 | 76,08 | -2,11% | - |
| 03.03.2025 | 77,72 | 77,72 | 77,72 | 77,72 | 0,57% | - |
| 28.02.2025 | 77,28 | 77,28 | 77,28 | 77,28 | 0,31% | - |
| 27.02.2025 | 77,04 | 77,04 | 77,04 | 77,04 | -0,16% | - |
| 26.02.2025 | 76,78 | 77,16 | 76,78 | 77,16 | 1,66% | 13,00 |
| 25.02.2025 | 75,90 | 75,90 | 75,90 | 75,90 | 1,23% | - |
| 24.02.2025 | 74,98 | 74,98 | 74,98 | 74,98 | 0,29% | - |
| 21.02.2025 | 74,76 | 74,76 | 74,76 | 74,76 | -0,80% | - |
| 20.02.2025 | 75,36 | 75,36 | 75,36 | 75,36 | 1,56% | - |
| 19.02.2025 | 74,20 | 74,20 | 74,20 | 74,20 | 0,95% | - |
| 18.02.2025 | 73,52 | 73,52 | 73,50 | 73,50 | -0,38% | 300,00 |
| 17.02.2025 | 73,28 | 73,78 | 73,28 | 73,78 | -5,05% | 4,00 |
| 14.02.2025 | 77,70 | 77,70 | 77,70 | 77,70 | -1,17% | - |
| 13.02.2025 | 73,68 | 78,62 | 73,68 | 78,62 | 5,59% | 310,00 |
| 12.02.2025 | 74,46 | 74,46 | 74,46 | 74,46 | 1,06% | - |
| 11.02.2025 | 73,68 | 73,68 | 73,68 | 73,68 | -0,16% | - |
| 10.02.2025 | 73,80 | 73,80 | 73,80 | 73,80 | -0,05% | - |
| 07.02.2025 | 73,84 | 73,84 | 73,84 | 73,84 | -0,35% | - |
| 06.02.2025 | 74,10 | 74,10 | 74,10 | 74,10 | -0,51% | - |
| 05.02.2025 | 74,48 | 74,48 | 74,48 | 74,48 | -0,67% | - |
| 04.02.2025 | 74,98 | 74,98 | 74,98 | 74,98 | -0,24% | - |
| 03.02.2025 | 75,16 | 75,16 | 75,16 | 75,16 | -0,61% | - |
| 31.01.2025 | 75,62 | 75,62 | 75,62 | 75,62 | -2,55% | - |
| 30.01.2025 | 77,60 | 77,60 | 77,60 | 77,60 | 0,41% | - |
| 29.01.2025 | 77,28 | 77,28 | 77,28 | 77,28 | 0,03% | - |
| 28.01.2025 | 76,72 | 77,26 | 76,72 | 77,26 | 4,72% | 12,00 |
| 27.01.2025 | 73,78 | 73,78 | 73,78 | 73,78 | -0,16% | - |
| 24.01.2025 | 73,90 | 73,90 | 73,90 | 73,90 | 0,11% | - |
| 23.01.2025 | 73,82 | 73,82 | 73,82 | 73,82 | -0,08% | - |
| 22.01.2025 | 74,50 | 74,50 | 73,88 | 73,88 | -0,38% | 14,00 |
| 21.01.2025 | 74,16 | 74,16 | 74,16 | 74,16 | -0,72% | - |
| 20.01.2025 | 74,42 | 74,70 | 74,42 | 74,70 | 0,48% | 149,00 |
| 17.01.2025 | 74,34 | 74,34 | 74,34 | 74,34 | 0,11% | - |
| 16.01.2025 | 74,26 | 74,26 | 74,26 | 74,26 | -0,27% | - |
| 15.01.2025 | 74,46 | 74,46 | 74,46 | 74,46 | -1,46% | - |