82,580€
2,20%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 82,28 | 83,34 | 82,07 | 82,58 | 0,47% | - |
| 21.11.2024 | 81,00 | 82,43 | 80,44 | 82,19 | 1,57% | - |
| 20.11.2024 | 80,92 | 80,92 | 80,92 | 80,92 | -0,34% | - |
| 19.11.2024 | 81,20 | 81,20 | 81,20 | 81,20 | 2,14% | - |
| 18.11.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 0,20% | - |
| 15.11.2024 | 79,34 | 79,34 | 79,34 | 79,34 | -1,42% | - |
| 14.11.2024 | 80,48 | 80,48 | 80,48 | 80,48 | 0,60% | - |
| 13.11.2024 | 80,92 | 81,18 | 80,00 | 80,00 | -1,40% | 363,00 |
| 12.11.2024 | 81,14 | 81,14 | 81,14 | 81,14 | -1,17% | - |
| 11.11.2024 | 80,96 | 82,10 | 80,96 | 82,10 | 3,19% | 51,00 |
| 08.11.2024 | 79,56 | 79,56 | 79,56 | 79,56 | -1,27% | - |
| 07.11.2024 | 80,58 | 80,58 | 80,58 | 80,58 | 2,21% | - |
| 06.11.2024 | 78,84 | 78,84 | 78,84 | 78,84 | 4,76% | - |
| 05.11.2024 | 75,26 | 75,26 | 75,26 | 75,26 | -1,00% | - |
| 04.11.2024 | 74,72 | 76,02 | 74,72 | 76,02 | 1,23% | 50,00 |
| 01.11.2024 | 74,88 | 75,10 | 74,74 | 75,10 | 4,89% | 33,00 |
| 31.10.2024 | 71,60 | 71,60 | 71,60 | 71,60 | 1,65% | - |
| 30.10.2024 | 70,44 | 70,44 | 70,44 | 70,44 | 0,28% | - |
| 29.10.2024 | 70,24 | 70,24 | 70,24 | 70,24 | 0,72% | - |
| 28.10.2024 | 69,74 | 69,74 | 69,74 | 69,74 | 0,81% | - |
| 25.10.2024 | 69,18 | 69,18 | 69,18 | 69,18 | -2,45% | - |
| 24.10.2024 | 70,92 | 70,92 | 70,92 | 70,92 | 1,29% | - |
| 23.10.2024 | 70,02 | 70,02 | 70,02 | 70,02 | -0,03% | - |
| 22.10.2024 | 70,04 | 70,04 | 70,04 | 70,04 | 0,75% | - |
| 21.10.2024 | 69,52 | 69,52 | 69,52 | 69,52 | 0,09% | - |
| 18.10.2024 | 69,46 | 69,46 | 69,46 | 69,46 | -0,83% | - |
| 17.10.2024 | 70,04 | 70,04 | 70,04 | 70,04 | 1,42% | - |
| 16.10.2024 | 69,06 | 69,06 | 69,06 | 69,06 | -0,58% | - |
| 15.10.2024 | 69,46 | 69,46 | 69,46 | 69,46 | 0,73% | - |
| 14.10.2024 | 68,96 | 68,96 | 68,96 | 68,96 | 1,26% | - |
| 11.10.2024 | 68,10 | 68,10 | 68,10 | 68,10 | 1,49% | - |
| 10.10.2024 | 67,10 | 67,10 | 67,10 | 67,10 | 0,72% | - |
| 09.10.2024 | 66,62 | 66,62 | 66,62 | 66,62 | -1,51% | - |
| 08.10.2024 | 68,08 | 68,08 | 67,64 | 67,64 | -2,28% | 300,00 |
| 07.10.2024 | 69,22 | 69,22 | 69,22 | 69,22 | -0,17% | - |
| 04.10.2024 | 69,34 | 69,34 | 69,34 | 69,34 | -0,80% | - |
| 03.10.2024 | 69,90 | 69,90 | 69,90 | 69,90 | -0,85% | - |
| 02.10.2024 | 70,50 | 70,50 | 70,50 | 70,50 | -0,14% | - |
| 01.10.2024 | 70,60 | 70,60 | 70,60 | 70,60 | 0,86% | - |
| 30.09.2024 | 69,96 | 70,00 | 69,96 | 70,00 | -0,46% | 23,00 |
| 27.09.2024 | 70,32 | 70,32 | 70,32 | 70,32 | 0,03% | - |
| 26.09.2024 | 70,38 | 70,38 | 70,30 | 70,30 | -0,65% | 167,00 |
| 25.09.2024 | 70,76 | 70,76 | 70,76 | 70,76 | -0,76% | - |
| 24.09.2024 | 71,30 | 71,30 | 71,30 | 71,30 | 0,28% | - |
| 23.09.2024 | 71,10 | 71,10 | 71,10 | 71,10 | -0,14% | - |
| 20.09.2024 | 71,20 | 71,20 | 71,20 | 71,20 | -0,53% | - |
| 19.09.2024 | 71,58 | 71,58 | 71,58 | 71,58 | -1,00% | - |
| 18.09.2024 | 72,30 | 72,30 | 72,30 | 72,30 | 0,47% | - |
| 17.09.2024 | 71,96 | 71,96 | 71,96 | 71,96 | 0,22% | - |
| 16.09.2024 | 71,80 | 71,80 | 71,80 | 71,80 | -0,08% | - |
| 13.09.2024 | 71,86 | 71,86 | 71,86 | 71,86 | -0,14% | - |
| 12.09.2024 | 71,96 | 71,96 | 71,96 | 71,96 | 0,93% | - |
| 11.09.2024 | 71,30 | 71,30 | 71,30 | 71,30 | -0,14% | - |
| 10.09.2024 | 71,40 | 71,40 | 71,40 | 71,40 | 1,62% | - |
| 09.09.2024 | 70,26 | 70,26 | 70,26 | 70,26 | -0,20% | - |
| 06.09.2024 | 70,40 | 70,40 | 70,40 | 70,40 | 0,40% | - |
| 05.09.2024 | 70,12 | 70,12 | 70,12 | 70,12 | -0,28% | - |
| 04.09.2024 | 70,32 | 70,32 | 70,32 | 70,32 | -1,01% | - |
| 03.09.2024 | 70,56 | 71,04 | 70,56 | 71,04 | 0,74% | 16,00 |
| 02.09.2024 | 70,56 | 70,94 | 70,52 | 70,52 | -0,09% | 3,00 |
| 30.08.2024 | 70,58 | 70,58 | 70,58 | 70,58 | 0,46% | - |
| 29.08.2024 | 70,26 | 70,26 | 70,26 | 70,26 | -0,06% | - |
| 28.08.2024 | 69,90 | 70,30 | 69,90 | 70,30 | 1,33% | 32,00 |
| 27.08.2024 | 69,00 | 69,38 | 69,00 | 69,38 | 0,55% | 45,00 |
| 26.08.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 0,85% | - |
| 23.08.2024 | 68,42 | 68,42 | 68,42 | 68,42 | 0,15% | - |
| 22.08.2024 | 68,32 | 68,32 | 68,32 | 68,32 | 1,82% | - |
| 21.08.2024 | 67,10 | 67,10 | 67,10 | 67,10 | -0,92% | - |
| 20.08.2024 | 67,72 | 67,72 | 67,72 | 67,72 | -1,77% | - |
| 19.08.2024 | 68,94 | 68,94 | 68,94 | 68,94 | -0,14% | - |
| 16.08.2024 | 69,04 | 69,04 | 69,04 | 69,04 | 1,44% | - |
| 15.08.2024 | 68,06 | 68,06 | 68,06 | 68,06 | 0,65% | - |
| 14.08.2024 | 67,62 | 67,62 | 67,62 | 67,62 | -0,12% | - |
| 13.08.2024 | 67,70 | 67,70 | 67,70 | 67,70 | -1,97% | - |
| 12.08.2024 | 68,48 | 69,06 | 68,48 | 69,06 | 1,62% | 300,00 |
| 09.08.2024 | 67,96 | 67,96 | 67,96 | 67,96 | 0,80% | - |
| 08.08.2024 | 67,42 | 67,42 | 67,42 | 67,42 | 0,66% | - |
| 07.08.2024 | 66,98 | 66,98 | 66,98 | 66,98 | 2,13% | - |
| 06.08.2024 | 65,58 | 65,58 | 65,58 | 65,58 | -0,88% | - |
| 05.08.2024 | 66,16 | 66,16 | 66,16 | 66,16 | -3,78% | 150,00 |
| 02.08.2024 | 68,76 | 68,76 | 68,76 | 68,76 | -0,46% | - |
| 01.08.2024 | 73,72 | 73,72 | 69,02 | 69,08 | -6,34% | 22,00 |
| 31.07.2024 | 73,76 | 73,76 | 73,76 | 73,76 | 2,33% | - |
| 30.07.2024 | 72,08 | 72,08 | 72,08 | 72,08 | 1,21% | - |
| 29.07.2024 | 71,22 | 71,22 | 71,22 | 71,22 | 1,02% | - |
| 26.07.2024 | 68,98 | 70,50 | 68,98 | 70,50 | 2,80% | 43,00 |
| 25.07.2024 | 68,58 | 68,58 | 68,58 | 68,58 | -0,44% | - |
| 24.07.2024 | 68,88 | 68,88 | 68,88 | 68,88 | 0,09% | - |
| 23.07.2024 | 68,82 | 68,82 | 68,82 | 68,82 | 1,03% | - |
| 22.07.2024 | 68,12 | 68,12 | 68,12 | 68,12 | -0,29% | - |
| 19.07.2024 | 68,32 | 68,32 | 68,32 | 68,32 | -0,35% | - |
| 18.07.2024 | 68,56 | 68,56 | 68,56 | 68,56 | 0,15% | - |
| 17.07.2024 | 68,46 | 68,46 | 68,46 | 68,46 | 3,32% | - |
| 16.07.2024 | 66,26 | 66,26 | 66,26 | 66,26 | 0,67% | - |
| 15.07.2024 | 65,82 | 65,82 | 65,82 | 65,82 | 0,15% | - |
| 12.07.2024 | 65,72 | 65,72 | 65,72 | 65,72 | 2,40% | - |
| 11.07.2024 | 64,18 | 64,18 | 64,18 | 64,18 | 0,16% | - |
| 10.07.2024 | 64,08 | 64,08 | 64,08 | 64,08 | -0,56% | - |
| 09.07.2024 | 64,44 | 64,44 | 64,44 | 64,44 | 0,37% | - |
| 08.07.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -0,43% | - |