72,700€
5,00%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 70,82 | 72,88 | 70,64 | 72,88 | 5,26% | - |
| 14.10.2026 | 69,24 | 69,24 | 69,24 | 69,24 | -0,17% | - |
| 13.10.2026 | 69,36 | 69,36 | 69,36 | 69,36 | 1,26% | - |
| 12.10.2026 | 68,50 | 68,50 | 68,50 | 68,50 | 0,53% | - |
| 09.10.2026 | 68,14 | 68,14 | 68,14 | 68,14 | -0,47% | - |
| 08.10.2026 | 68,46 | 68,46 | 68,46 | 68,46 | -0,23% | - |
| 07.10.2026 | 68,62 | 68,62 | 68,62 | 68,62 | 1,45% | - |
| 06.10.2026 | 67,64 | 67,64 | 67,64 | 67,64 | -1,57% | - |
| 05.10.2026 | 68,72 | 68,72 | 68,72 | 68,72 | 1,30% | - |
| 02.10.2026 | 67,84 | 67,84 | 67,84 | 67,84 | 1,10% | - |
| 01.10.2026 | 67,10 | 67,10 | 67,10 | 67,10 | -0,74% | - |
| 30.09.2026 | 67,60 | 67,60 | 67,60 | 67,60 | -0,18% | - |
| 29.09.2026 | 67,72 | 67,72 | 67,72 | 67,72 | -0,73% | - |
| 28.09.2026 | 68,22 | 68,22 | 68,22 | 68,22 | 0,09% | - |
| 25.09.2026 | 68,16 | 68,16 | 68,16 | 68,16 | -0,12% | - |
| 24.09.2026 | 68,24 | 68,24 | 68,24 | 68,24 | 0,06% | - |
| 23.09.2026 | 68,20 | 68,20 | 68,20 | 68,20 | 1,13% | - |
| 22.09.2026 | 67,44 | 67,44 | 67,44 | 67,44 | -0,24% | - |
| 21.09.2026 | 67,60 | 67,60 | 67,60 | 67,60 | -1,57% | - |
| 18.09.2026 | 68,68 | 68,68 | 68,68 | 68,68 | -2,25% | - |
| 17.09.2026 | 70,26 | 70,26 | 70,26 | 70,26 | 0,20% | - |
| 16.09.2026 | 70,12 | 70,12 | 70,12 | 70,12 | 0,26% | - |
| 15.09.2026 | 69,94 | 69,94 | 69,94 | 69,94 | -1,33% | - |
| 14.09.2026 | 70,88 | 70,88 | 70,88 | 70,88 | 3,35% | - |
| 11.09.2026 | 68,58 | 68,58 | 68,58 | 68,58 | 0,32% | - |
| 10.09.2026 | 68,36 | 68,36 | 68,36 | 68,36 | -1,56% | - |
| 09.09.2026 | 69,44 | 69,44 | 69,44 | 69,44 | -0,66% | - |
| 08.09.2026 | 69,90 | 69,90 | 69,90 | 69,90 | -0,85% | - |
| 07.09.2026 | 70,50 | 70,50 | 70,50 | 70,50 | -0,68% | - |
| 04.09.2026 | 70,98 | 70,98 | 70,98 | 70,98 | 1,81% | - |
| 03.09.2026 | 69,72 | 69,72 | 69,72 | 69,72 | -1,33% | - |
| 02.09.2026 | 70,12 | 70,66 | 70,12 | 70,66 | -0,25% | 2,00 |
| 01.09.2026 | 70,14 | 70,84 | 70,14 | 70,84 | -1,25% | 10,00 |
| 31.08.2026 | 71,74 | 71,74 | 71,74 | 71,74 | 0,36% | - |
| 28.08.2026 | 71,48 | 71,48 | 71,48 | 71,48 | -2,19% | - |
| 27.08.2026 | 73,08 | 73,08 | 73,08 | 73,08 | 1,19% | - |
| 26.08.2026 | 72,22 | 72,22 | 72,22 | 72,22 | 0,17% | - |
| 25.08.2026 | 72,10 | 72,10 | 72,10 | 72,10 | 1,41% | - |
| 24.08.2026 | 71,10 | 71,10 | 71,10 | 71,10 | 0,06% | - |
| 21.08.2026 | 71,06 | 71,06 | 71,06 | 71,06 | 0,03% | - |
| 20.08.2026 | 71,10 | 71,10 | 71,02 | 71,04 | 0,25% | 180,00 |
| 19.08.2026 | 70,86 | 70,86 | 70,86 | 70,86 | -0,37% | - |
| 18.08.2026 | 71,12 | 71,12 | 71,12 | 71,12 | -1,85% | - |
| 17.08.2026 | 72,46 | 72,46 | 72,46 | 72,46 | 0,98% | - |
| 14.08.2026 | 71,76 | 71,76 | 71,76 | 71,76 | -1,75% | - |
| 13.08.2026 | 73,04 | 73,04 | 73,04 | 73,04 | 1,36% | - |
| 12.08.2026 | 72,06 | 72,06 | 72,06 | 72,06 | 0,00% | - |
| 11.08.2026 | 72,06 | 72,06 | 72,06 | 72,06 | -1,77% | - |
| 10.08.2026 | 73,36 | 73,36 | 73,36 | 73,36 | -0,16% | - |
| 07.08.2026 | 73,48 | 73,48 | 73,48 | 73,48 | -0,22% | - |
| 06.08.2026 | 73,64 | 73,64 | 73,64 | 73,64 | -0,51% | - |
| 05.08.2026 | 74,02 | 74,02 | 74,02 | 74,02 | -0,56% | - |
| 04.08.2026 | 74,44 | 74,44 | 74,44 | 74,44 | -0,35% | - |
| 03.08.2026 | 74,70 | 74,70 | 74,70 | 74,70 | 0,92% | - |
| 31.07.2026 | 74,02 | 74,02 | 74,02 | 74,02 | -3,09% | - |
| 30.07.2026 | 76,38 | 76,38 | 76,38 | 76,38 | 2,74% | - |
| 29.07.2026 | 74,34 | 74,34 | 74,34 | 74,34 | 2,42% | - |
| 28.07.2026 | 72,58 | 72,58 | 72,58 | 72,58 | -0,44% | - |
| 27.07.2026 | 72,90 | 72,90 | 72,90 | 72,90 | 4,86% | - |
| 24.07.2026 | 69,52 | 69,52 | 69,52 | 69,52 | 3,02% | - |
| 23.07.2026 | 67,48 | 67,48 | 67,48 | 67,48 | 0,03% | - |
| 22.07.2026 | 67,46 | 67,46 | 67,46 | 67,46 | -0,50% | - |
| 21.07.2026 | 67,90 | 67,90 | 67,80 | 67,80 | -1,14% | 50,00 |
| 20.07.2026 | 68,58 | 68,58 | 68,58 | 68,58 | -0,95% | - |
| 17.07.2026 | 69,24 | 69,24 | 69,24 | 69,24 | 2,12% | - |
| 16.07.2026 | 67,80 | 67,80 | 67,80 | 67,80 | -1,34% | - |
| 15.07.2026 | 68,72 | 68,72 | 68,72 | 68,72 | -1,41% | - |
| 14.07.2026 | 69,70 | 69,70 | 69,70 | 69,70 | 2,80% | - |
| 13.07.2026 | 67,80 | 67,80 | 67,80 | 67,80 | 1,50% | - |
| 10.07.2026 | 66,80 | 66,80 | 66,80 | 66,80 | -0,24% | - |
| 09.07.2026 | 66,96 | 66,96 | 66,96 | 66,96 | -2,13% | - |
| 08.07.2026 | 68,42 | 68,42 | 68,42 | 68,42 | 0,83% | - |
| 07.07.2026 | 67,86 | 67,86 | 67,86 | 67,86 | -1,02% | - |
| 06.07.2026 | 68,56 | 68,56 | 68,56 | 68,56 | 0,15% | - |
| 03.07.2026 | 68,46 | 68,46 | 68,46 | 68,46 | 1,84% | - |
| 02.07.2026 | 67,22 | 67,22 | 67,22 | 67,22 | 1,20% | - |
| 01.07.2026 | 66,42 | 66,42 | 66,42 | 66,42 | -0,95% | - |
| 30.06.2026 | 67,06 | 67,06 | 67,06 | 67,06 | 1,09% | - |
| 29.06.2026 | 66,34 | 66,34 | 66,34 | 66,34 | 3,98% | - |
| 26.06.2026 | 63,80 | 63,80 | 63,80 | 63,80 | -0,96% | - |
| 25.06.2026 | 65,02 | 65,02 | 64,42 | 64,42 | -0,86% | 42,00 |
| 24.06.2026 | 64,84 | 64,98 | 64,84 | 64,98 | 1,79% | 80,00 |
| 23.06.2026 | 63,84 | 63,84 | 63,84 | 63,84 | 0,95% | - |
| 22.06.2026 | 63,24 | 63,24 | 63,24 | 63,24 | -0,16% | - |
| 19.06.2026 | 63,34 | 63,34 | 63,34 | 63,34 | 0,70% | - |
| 18.06.2026 | 62,90 | 62,90 | 62,90 | 62,90 | -1,72% | - |
| 17.06.2026 | 64,08 | 64,90 | 63,84 | 64,00 | 0,00% | 303,00 |
| 16.06.2026 | 63,76 | 64,00 | 63,76 | 64,00 | -3,21% | 15,00 |
| 15.06.2026 | 66,12 | 66,12 | 66,12 | 66,12 | 3,99% | - |
| 12.06.2026 | 63,58 | 63,58 | 63,58 | 63,58 | 1,60% | - |
| 11.06.2026 | 63,76 | 63,76 | 62,58 | 62,58 | 0,87% | 168,00 |
| 10.06.2026 | 62,04 | 62,04 | 62,04 | 62,04 | 0,58% | - |
| 09.06.2026 | 61,68 | 61,68 | 61,68 | 61,68 | 2,25% | - |
| 08.06.2026 | 60,32 | 60,32 | 60,32 | 60,32 | 0,37% | - |
| 05.06.2026 | 60,10 | 60,10 | 60,10 | 60,10 | 1,73% | - |
| 04.06.2026 | 59,08 | 59,08 | 59,08 | 59,08 | -3,05% | - |
| 03.06.2026 | 60,94 | 60,94 | 60,94 | 60,94 | -1,30% | - |
| 02.06.2026 | 62,24 | 62,24 | 61,74 | 61,74 | -1,94% | 160,00 |
| 01.06.2026 | 64,36 | 64,36 | 62,96 | 62,96 | -3,52% | 57,00 |
| 29.05.2026 | 65,34 | 65,36 | 65,26 | 65,26 | -1,39% | 675,00 |