64,210€
-0,48%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 64,17 | 64,23 | 63,96 | 64,20 | -0,50% | - |
| 15.05.2024 | 64,52 | 64,52 | 64,52 | 64,52 | -0,49% | - |
| 14.05.2024 | 64,84 | 64,84 | 64,84 | 64,84 | 0,78% | - |
| 13.05.2024 | 64,34 | 64,34 | 64,34 | 64,34 | -1,98% | - |
| 10.05.2024 | 65,64 | 65,64 | 65,64 | 65,64 | 2,05% | - |
| 09.05.2024 | 64,32 | 64,32 | 64,32 | 64,32 | 1,90% | - |
| 08.05.2024 | 63,12 | 63,12 | 63,12 | 63,12 | 0,10% | - |
| 07.05.2024 | 63,06 | 63,06 | 63,06 | 63,06 | 1,09% | - |
| 06.05.2024 | 62,70 | 62,78 | 62,38 | 62,38 | -3,82% | 400,00 |
| 03.05.2024 | 64,86 | 64,86 | 64,86 | 64,86 | -2,61% | - |
| 02.05.2024 | 66,60 | 66,60 | 66,60 | 66,60 | -1,89% | - |
| 30.04.2024 | 67,88 | 67,88 | 67,88 | 67,88 | 1,46% | - |
| 29.04.2024 | 66,90 | 66,90 | 66,90 | 66,90 | 1,09% | - |
| 26.04.2024 | 66,18 | 66,18 | 66,18 | 66,18 | -0,18% | - |
| 25.04.2024 | 66,30 | 66,30 | 66,30 | 66,30 | 0,12% | - |
| 24.04.2024 | 66,22 | 66,22 | 66,22 | 66,22 | 1,69% | - |
| 23.04.2024 | 65,12 | 65,12 | 65,12 | 65,12 | 0,93% | - |
| 22.04.2024 | 64,52 | 64,52 | 64,52 | 64,52 | 1,41% | - |
| 19.04.2024 | 63,62 | 63,62 | 63,62 | 63,62 | -0,78% | - |
| 18.04.2024 | 64,12 | 64,12 | 64,12 | 64,12 | -1,54% | - |
| 17.04.2024 | 65,12 | 65,12 | 65,12 | 65,12 | -0,43% | - |
| 16.04.2024 | 65,40 | 65,40 | 65,40 | 65,40 | -0,24% | - |
| 15.04.2024 | 65,56 | 65,56 | 65,56 | 65,56 | -0,24% | - |
| 12.04.2024 | 65,72 | 65,72 | 65,72 | 65,72 | 0,83% | - |
| 11.04.2024 | 65,18 | 65,18 | 65,18 | 65,18 | -1,48% | - |
| 10.04.2024 | 66,16 | 66,16 | 66,16 | 66,16 | -0,48% | - |
| 09.04.2024 | 66,48 | 66,48 | 66,48 | 66,48 | -0,24% | - |
| 08.04.2024 | 66,64 | 66,64 | 66,64 | 66,64 | 0,76% | - |
| 05.04.2024 | 66,14 | 66,14 | 66,14 | 66,14 | -0,06% | - |
| 04.04.2024 | 66,18 | 66,18 | 66,18 | 66,18 | -0,81% | - |
| 03.04.2024 | 67,02 | 67,02 | 66,72 | 66,72 | -2,06% | 93,00 |
| 02.04.2024 | 68,12 | 68,12 | 68,12 | 68,12 | -0,35% | - |
| 28.03.2024 | 68,36 | 68,36 | 68,36 | 68,36 | 1,21% | - |
| 27.03.2024 | 67,54 | 67,54 | 67,54 | 67,54 | 0,93% | - |
| 26.03.2024 | 66,92 | 66,92 | 66,92 | 66,92 | -0,24% | - |
| 25.03.2024 | 67,08 | 67,08 | 67,08 | 67,08 | -1,21% | - |
| 22.03.2024 | 67,90 | 67,90 | 67,90 | 67,90 | 0,71% | - |
| 21.03.2024 | 67,42 | 67,42 | 67,42 | 67,42 | 0,63% | - |
| 20.03.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,84% | - |
| 19.03.2024 | 66,44 | 66,44 | 66,44 | 66,44 | 0,03% | - |
| 18.03.2024 | 66,42 | 66,42 | 66,42 | 66,42 | -0,18% | - |
| 15.03.2024 | 66,54 | 66,54 | 66,54 | 66,54 | -2,92% | - |
| 14.03.2024 | 68,54 | 68,54 | 68,54 | 68,54 | -0,29% | - |
| 13.03.2024 | 68,74 | 68,74 | 68,74 | 68,74 | 0,15% | - |
| 12.03.2024 | 68,64 | 68,64 | 68,64 | 68,64 | -0,15% | - |
| 11.03.2024 | 68,74 | 68,74 | 68,74 | 68,74 | 0,82% | - |
| 08.03.2024 | 68,18 | 68,18 | 68,18 | 68,18 | -1,19% | - |
| 07.03.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 1,74% | - |
| 06.03.2024 | 67,82 | 67,82 | 67,82 | 67,82 | 0,30% | - |
| 05.03.2024 | 67,62 | 67,62 | 67,62 | 67,62 | 1,26% | - |
| 04.03.2024 | 66,78 | 66,78 | 66,78 | 66,78 | -0,89% | - |
| 01.03.2024 | 67,62 | 67,62 | 67,38 | 67,38 | 1,17% | 186,00 |
| 29.02.2024 | 66,60 | 66,60 | 66,60 | 66,60 | 0,94% | - |
| 28.02.2024 | 65,98 | 65,98 | 65,98 | 65,98 | 0,12% | - |
| 27.02.2024 | 65,90 | 65,90 | 65,90 | 65,90 | -1,44% | - |
| 26.02.2024 | 66,86 | 66,86 | 66,86 | 66,86 | 0,78% | - |
| 23.02.2024 | 66,34 | 66,34 | 66,34 | 66,34 | -0,06% | - |
| 22.02.2024 | 66,38 | 66,38 | 66,38 | 66,38 | 1,44% | - |
| 21.02.2024 | 65,44 | 65,44 | 65,44 | 65,44 | -1,45% | - |
| 20.02.2024 | 66,40 | 66,40 | 66,40 | 66,40 | -0,87% | - |
| 19.02.2024 | 66,52 | 66,98 | 66,52 | 66,98 | 1,33% | 29,00 |
| 16.02.2024 | 66,10 | 66,10 | 66,10 | 66,10 | 0,61% | - |
| 15.02.2024 | 65,70 | 65,70 | 65,70 | 65,70 | 1,17% | - |
| 14.02.2024 | 64,94 | 64,94 | 64,94 | 64,94 | 2,98% | - |
| 13.02.2024 | 63,14 | 63,14 | 63,06 | 63,06 | 1,51% | 155,00 |
| 12.02.2024 | 62,12 | 62,12 | 62,12 | 62,12 | 1,44% | - |
| 09.02.2024 | 61,24 | 61,24 | 61,24 | 61,24 | 1,36% | - |
| 08.02.2024 | 60,42 | 60,42 | 60,42 | 60,42 | -0,72% | - |
| 07.02.2024 | 60,86 | 60,86 | 60,86 | 60,86 | -2,37% | - |
| 06.02.2024 | 62,34 | 62,34 | 62,34 | 62,34 | -0,35% | - |
| 05.02.2024 | 62,56 | 62,56 | 62,56 | 62,56 | -0,10% | - |
| 02.02.2024 | 62,62 | 62,62 | 62,62 | 62,62 | 0,97% | - |
| 01.02.2024 | 62,02 | 62,02 | 62,02 | 62,02 | -1,08% | - |
| 31.01.2024 | 62,70 | 62,70 | 62,70 | 62,70 | -1,54% | - |
| 30.01.2024 | 63,68 | 63,68 | 63,68 | 63,68 | 0,06% | - |
| 29.01.2024 | 63,64 | 63,64 | 63,64 | 63,64 | -0,93% | - |
| 26.01.2024 | 64,24 | 64,24 | 64,24 | 64,24 | 1,29% | - |
| 25.01.2024 | 63,26 | 63,42 | 63,26 | 63,42 | -0,50% | 10,00 |
| 24.01.2024 | 63,74 | 63,74 | 63,74 | 63,74 | 0,98% | - |
| 23.01.2024 | 63,12 | 63,12 | 63,12 | 63,12 | 1,77% | - |
| 22.01.2024 | 62,02 | 62,02 | 62,02 | 62,02 | 0,26% | 3,00 |
| 19.01.2024 | 61,86 | 61,86 | 61,86 | 61,86 | 0,36% | - |
| 18.01.2024 | 61,58 | 61,64 | 61,58 | 61,64 | -1,25% | 5,00 |
| 17.01.2024 | 62,42 | 62,42 | 62,42 | 62,42 | 0,29% | - |
| 16.01.2024 | 62,24 | 62,24 | 62,24 | 62,24 | 0,23% | - |
| 15.01.2024 | 62,10 | 62,10 | 62,10 | 62,10 | 2,00% | - |
| 12.01.2024 | 60,88 | 60,88 | 60,88 | 60,88 | 0,59% | - |
| 11.01.2024 | 60,52 | 60,52 | 60,52 | 60,52 | -1,34% | - |
| 10.01.2024 | 61,34 | 61,34 | 61,34 | 61,34 | -0,32% | - |
| 09.01.2024 | 61,54 | 61,54 | 61,54 | 61,54 | -0,42% | - |
| 08.01.2024 | 61,46 | 61,80 | 61,46 | 61,80 | -0,52% | 1.000,00 |
| 05.01.2024 | 62,12 | 62,12 | 62,12 | 62,12 | 0,10% | - |
| 04.01.2024 | 61,56 | 62,20 | 61,56 | 62,06 | -1,15% | 25,00 |
| 03.01.2024 | 62,78 | 62,78 | 62,78 | 62,78 | 1,36% | 5,00 |
| 02.01.2024 | 61,94 | 61,94 | 61,94 | 61,94 | 0,13% | - |
| 29.12.2023 | 61,82 | 61,86 | 61,82 | 61,86 | 0,36% | - |
| 28.12.2023 | 61,64 | 61,64 | 61,64 | 61,64 | 0,23% | - |
| 27.12.2023 | 61,50 | 61,50 | 61,50 | 61,50 | -0,23% | - |
| 22.12.2023 | 61,64 | 61,64 | 61,64 | 61,64 | -0,29% | - |
| 21.12.2023 | 61,92 | 61,92 | 61,82 | 61,82 | -1,43% | 400,00 |