69,400€
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 69,36 | 69,36 | 69,10 | 69,32 | -0,12% | - |
| 09.03.2026 | 69,36 | 69,40 | 69,36 | 69,40 | -1,11% | 79,00 |
| 06.03.2026 | 70,18 | 70,18 | 70,18 | 70,18 | -0,37% | - |
| 05.03.2026 | 70,44 | 70,44 | 70,44 | 70,44 | -3,90% | - |
| 04.03.2026 | 73,30 | 73,30 | 73,30 | 73,30 | 0,69% | - |
| 03.03.2026 | 72,80 | 72,80 | 72,80 | 72,80 | 2,80% | - |
| 02.03.2026 | 70,82 | 70,82 | 70,82 | 70,82 | 0,60% | - |
| 27.02.2026 | 70,36 | 70,40 | 70,36 | 70,40 | 0,77% | - |
| 26.02.2026 | 68,18 | 69,86 | 68,18 | 69,86 | 1,81% | 140,00 |
| 25.02.2026 | 68,08 | 68,62 | 68,08 | 68,62 | 2,02% | 30,00 |
| 24.02.2026 | 67,26 | 67,26 | 67,26 | 67,26 | 0,72% | - |
| 23.02.2026 | 66,78 | 66,78 | 66,78 | 66,78 | -2,40% | - |
| 20.02.2026 | 68,42 | 68,42 | 68,42 | 68,42 | 0,97% | - |
| 19.02.2026 | 67,76 | 67,76 | 67,76 | 67,76 | 0,00% | - |
| 18.02.2026 | 67,76 | 67,76 | 67,76 | 67,76 | 0,98% | - |
| 17.02.2026 | 67,10 | 67,10 | 67,10 | 67,10 | 0,24% | - |
| 16.02.2026 | 66,94 | 66,94 | 66,94 | 66,94 | 1,09% | - |
| 13.02.2026 | 66,22 | 66,22 | 66,22 | 66,22 | -6,12% | - |
| 12.02.2026 | 70,76 | 70,76 | 70,54 | 70,54 | 1,03% | 75,00 |
| 11.02.2026 | 69,82 | 69,82 | 69,82 | 69,82 | -0,94% | - |
| 10.02.2026 | 70,48 | 70,48 | 70,48 | 70,48 | -1,59% | - |
| 09.02.2026 | 71,62 | 71,62 | 71,62 | 71,62 | -0,86% | - |
| 06.02.2026 | 72,24 | 72,24 | 72,24 | 72,24 | 2,12% | - |
| 05.02.2026 | 70,74 | 70,74 | 70,74 | 70,74 | 3,69% | - |
| 04.02.2026 | 68,22 | 68,22 | 68,22 | 68,22 | 0,29% | - |
| 03.02.2026 | 68,02 | 68,02 | 68,02 | 68,02 | 1,10% | - |
| 02.02.2026 | 67,28 | 67,28 | 67,28 | 67,28 | 1,23% | - |
| 30.01.2026 | 66,46 | 66,46 | 66,46 | 66,46 | -0,49% | - |
| 29.01.2026 | 66,61 | 67,35 | 66,34 | 66,79 | 0,10% | - |
| 28.01.2026 | 66,72 | 66,72 | 66,72 | 66,72 | -0,15% | - |
| 27.01.2026 | 67,72 | 67,72 | 66,82 | 66,82 | -2,71% | 147,00 |
| 26.01.2026 | 68,30 | 68,68 | 68,30 | 68,68 | -0,15% | 305,00 |
| 23.01.2026 | 68,78 | 68,78 | 68,78 | 68,78 | -1,32% | - |
| 22.01.2026 | 69,70 | 69,70 | 69,70 | 69,70 | 0,03% | - |
| 21.01.2026 | 70,08 | 70,08 | 69,68 | 69,68 | -1,97% | 121,00 |
| 20.01.2026 | 70,72 | 71,08 | 70,72 | 71,08 | -0,08% | 550,00 |
| 19.01.2026 | 71,14 | 71,14 | 71,14 | 71,14 | 0,88% | - |
| 16.01.2026 | 70,52 | 70,52 | 70,52 | 70,52 | 2,14% | - |
| 15.01.2026 | 69,04 | 69,04 | 69,04 | 69,04 | 0,03% | - |
| 14.01.2026 | 68,38 | 69,02 | 68,38 | 69,02 | -0,26% | 163,00 |
| 13.01.2026 | 69,20 | 69,20 | 69,20 | 69,20 | 0,49% | - |
| 12.01.2026 | 68,86 | 68,86 | 68,86 | 68,86 | 1,18% | - |
| 09.01.2026 | 68,06 | 68,06 | 68,06 | 68,06 | 0,68% | - |
| 08.01.2026 | 67,60 | 67,60 | 67,60 | 67,60 | -0,21% | - |
| 07.01.2026 | 67,74 | 67,74 | 67,74 | 67,74 | 1,80% | - |
| 06.01.2026 | 66,54 | 66,54 | 66,54 | 66,54 | 1,00% | - |
| 05.01.2026 | 65,88 | 65,88 | 65,88 | 65,88 | -0,60% | - |
| 02.01.2026 | 66,28 | 66,28 | 66,28 | 66,28 | 0,30% | - |
| 30.12.2025 | 66,08 | 66,08 | 66,08 | 66,08 | 0,03% | - |
| 29.12.2025 | 66,06 | 66,06 | 66,06 | 66,06 | -0,90% | 30,00 |
| 23.12.2025 | 66,66 | 66,66 | 66,66 | 66,66 | 0,18% | - |
| 22.12.2025 | 66,54 | 66,54 | 66,54 | 66,54 | 0,09% | - |
| 19.12.2025 | 66,48 | 66,48 | 66,48 | 66,48 | -0,21% | - |
| 18.12.2025 | 66,62 | 66,62 | 66,62 | 66,62 | -0,24% | - |
| 17.12.2025 | 66,78 | 66,78 | 66,78 | 66,78 | 0,60% | - |
| 16.12.2025 | 66,38 | 66,38 | 66,38 | 66,38 | -1,13% | - |
| 15.12.2025 | 66,70 | 67,14 | 66,70 | 67,14 | -0,36% | 54,00 |
| 12.12.2025 | 67,38 | 67,38 | 67,38 | 67,38 | 2,59% | - |
| 11.12.2025 | 65,68 | 65,68 | 65,68 | 65,68 | -0,48% | - |
| 10.12.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -0,06% | - |
| 09.12.2025 | 66,04 | 66,04 | 66,04 | 66,04 | 1,82% | - |
| 08.12.2025 | 64,86 | 64,86 | 64,86 | 64,86 | -0,34% | - |
| 05.12.2025 | 65,08 | 65,08 | 65,08 | 65,08 | -0,70% | - |
| 04.12.2025 | 65,54 | 65,54 | 65,54 | 65,54 | -1,77% | - |
| 03.12.2025 | 66,72 | 66,72 | 66,72 | 66,72 | -1,30% | - |
| 02.12.2025 | 67,60 | 67,60 | 67,60 | 67,60 | -0,79% | - |
| 01.12.2025 | 68,14 | 68,14 | 68,14 | 68,14 | 0,15% | - |
| 28.11.2025 | 68,04 | 68,04 | 68,04 | 68,04 | 0,09% | - |
| 27.11.2025 | 67,98 | 67,98 | 67,98 | 67,98 | 0,86% | - |
| 26.11.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 0,03% | - |
| 25.11.2025 | 67,38 | 67,38 | 67,38 | 67,38 | -2,57% | - |
| 24.11.2025 | 69,16 | 69,16 | 69,16 | 69,16 | 0,09% | - |
| 21.11.2025 | 67,84 | 69,10 | 67,84 | 69,10 | 1,14% | 7,00 |
| 20.11.2025 | 68,56 | 68,56 | 68,32 | 68,32 | -0,32% | 126,00 |
| 19.11.2025 | 68,54 | 68,54 | 68,54 | 68,54 | 1,12% | - |
| 18.11.2025 | 67,78 | 67,78 | 67,78 | 67,78 | -0,96% | - |
| 17.11.2025 | 68,46 | 68,46 | 68,44 | 68,44 | -0,03% | - |
| 14.11.2025 | 68,46 | 68,46 | 68,46 | 68,46 | -0,84% | - |
| 13.11.2025 | 69,04 | 69,04 | 69,04 | 69,04 | -0,63% | - |
| 12.11.2025 | 69,48 | 69,48 | 69,48 | 69,48 | 0,43% | - |
| 11.11.2025 | 69,18 | 69,18 | 69,18 | 69,18 | -0,49% | - |
| 10.11.2025 | 69,52 | 69,52 | 69,52 | 69,52 | 0,23% | - |
| 07.11.2025 | 69,36 | 69,36 | 69,36 | 69,36 | -1,87% | - |
| 06.11.2025 | 70,68 | 70,68 | 70,68 | 70,68 | -0,23% | - |
| 05.11.2025 | 70,84 | 70,84 | 70,84 | 70,84 | 0,94% | - |
| 04.11.2025 | 70,18 | 70,18 | 70,18 | 70,18 | -2,74% | - |
| 03.11.2025 | 72,16 | 72,16 | 72,16 | 72,16 | -0,08% | - |
| 31.10.2025 | 72,22 | 72,22 | 72,22 | 72,22 | 4,45% | - |
| 30.10.2025 | 69,14 | 69,14 | 69,14 | 69,14 | -0,20% | - |
| 29.10.2025 | 69,28 | 69,28 | 69,28 | 69,28 | -1,37% | - |
| 28.10.2025 | 70,24 | 70,24 | 70,24 | 70,24 | -0,17% | - |
| 27.10.2025 | 70,36 | 70,36 | 70,36 | 70,36 | 0,72% | - |
| 24.10.2025 | 69,86 | 69,86 | 69,86 | 69,86 | -1,13% | - |
| 23.10.2025 | 70,66 | 70,66 | 70,66 | 70,66 | -0,65% | - |
| 22.10.2025 | 71,12 | 71,12 | 71,12 | 71,12 | 1,46% | - |
| 21.10.2025 | 70,10 | 70,10 | 70,10 | 70,10 | -0,37% | - |
| 20.10.2025 | 70,36 | 70,36 | 70,36 | 70,36 | 1,74% | - |
| 17.10.2025 | 69,16 | 69,16 | 69,16 | 69,16 | -1,62% | - |
| 16.10.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -0,09% | - |
| 15.10.2025 | 70,36 | 70,36 | 70,36 | 70,36 | 0,49% | - |