69,780€
-0,68%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 70,25 | 70,72 | 69,26 | 69,76 | -0,71% | - |
| 16.10.2024 | 69,26 | 70,53 | 69,08 | 70,26 | 1,30% | - |
| 15.10.2024 | 69,60 | 70,58 | 69,25 | 69,36 | -0,34% | 30,00 |
| 14.10.2024 | 69,14 | 69,60 | 68,69 | 69,60 | 0,67% | - |
| 11.10.2024 | 68,31 | 69,18 | 68,06 | 69,14 | 0,95% | - |
| 10.10.2024 | 67,32 | 68,83 | 66,79 | 68,49 | 1,65% | 150,00 |
| 09.10.2024 | 66,85 | 67,83 | 66,78 | 67,38 | 0,54% | - |
| 08.10.2024 | 68,35 | 68,67 | 66,81 | 67,02 | -1,86% | - |
| 07.10.2024 | 69,42 | 69,66 | 68,25 | 68,29 | -1,61% | - |
| 04.10.2024 | 69,48 | 70,45 | 69,13 | 69,41 | -0,24% | - |
| 03.10.2024 | 70,05 | 70,33 | 69,45 | 69,58 | -0,81% | - |
| 02.10.2024 | 70,77 | 70,92 | 70,01 | 70,15 | -0,76% | - |
| 01.10.2024 | 70,89 | 71,30 | 70,50 | 70,69 | -0,23% | - |
| 30.09.2024 | 70,17 | 70,90 | 69,54 | 70,85 | 1,00% | - |
| 27.09.2024 | 70,35 | 71,06 | 70,02 | 70,15 | -0,34% | - |
| 26.09.2024 | 70,45 | 70,78 | 69,95 | 70,39 | -0,17% | - |
| 25.09.2024 | 71,12 | 71,14 | 70,10 | 70,51 | -0,91% | - |
| 24.09.2024 | 71,56 | 71,61 | 71,01 | 71,16 | -0,50% | - |
| 23.09.2024 | 71,16 | 71,74 | 71,16 | 71,52 | 0,51% | 10,00 |
| 20.09.2024 | 71,48 | 72,31 | 70,74 | 71,16 | -0,48% | - |
| 19.09.2024 | 71,54 | 72,79 | 71,31 | 71,50 | -0,31% | - |
| 18.09.2024 | 72,51 | 72,55 | 71,15 | 71,72 | -1,09% | - |
| 17.09.2024 | 72,17 | 73,11 | 72,15 | 72,51 | 0,58% | - |
| 16.09.2024 | 72,07 | 72,36 | 71,75 | 72,09 | -0,14% | - |
| 13.09.2024 | 72,17 | 72,48 | 71,88 | 72,19 | -0,11% | - |
| 12.09.2024 | 72,09 | 72,33 | 71,34 | 72,27 | 0,17% | - |
| 11.09.2024 | 71,84 | 72,16 | 71,03 | 72,15 | 0,43% | - |
| 10.09.2024 | 71,68 | 71,93 | 71,45 | 71,84 | 0,39% | - |
| 09.09.2024 | 70,23 | 72,18 | 70,23 | 71,56 | 2,01% | - |
| 06.09.2024 | 70,61 | 71,41 | 69,73 | 70,15 | -0,65% | 50,00 |
| 05.09.2024 | 70,35 | 70,72 | 69,97 | 70,61 | 0,20% | - |
| 04.09.2024 | 70,69 | 70,78 | 69,76 | 70,47 | -0,28% | - |
| 03.09.2024 | 70,85 | 71,47 | 70,41 | 70,67 | -0,25% | - |
| 02.09.2024 | 70,77 | 70,85 | 70,59 | 70,85 | 0,03% | - |
| 30.08.2024 | 70,71 | 71,01 | 70,09 | 70,83 | 0,20% | - |
| 29.08.2024 | 70,45 | 71,67 | 70,23 | 70,69 | 0,26% | - |
| 28.08.2024 | 69,84 | 70,61 | 69,84 | 70,51 | 1,08% | - |
| 27.08.2024 | 69,24 | 69,85 | 69,00 | 69,76 | 0,75% | - |
| 26.08.2024 | 69,16 | 70,34 | 69,15 | 69,24 | 0,32% | - |
| 23.08.2024 | 68,59 | 69,38 | 68,46 | 69,02 | 0,69% | - |
| 22.08.2024 | 68,49 | 68,91 | 67,86 | 68,55 | 0,32% | - |
| 21.08.2024 | 67,20 | 68,51 | 67,20 | 68,33 | 1,65% | - |
| 20.08.2024 | 67,86 | 68,01 | 67,14 | 67,22 | -1,06% | - |
| 19.08.2024 | 69,30 | 69,40 | 67,86 | 67,94 | -1,91% | - |
| 16.08.2024 | 69,20 | 69,85 | 68,77 | 69,26 | 0,23% | - |
| 15.08.2024 | 68,15 | 69,28 | 68,15 | 69,10 | 1,42% | - |
| 14.08.2024 | 67,74 | 68,18 | 67,39 | 68,13 | 0,58% | 22,00 |
| 13.08.2024 | 67,86 | 68,37 | 67,34 | 67,74 | -0,18% | - |
| 12.08.2024 | 68,75 | 68,87 | 67,83 | 67,86 | -1,12% | - |
| 09.08.2024 | 68,15 | 68,76 | 67,66 | 68,63 | 0,47% | - |
| 08.08.2024 | 67,74 | 68,91 | 67,36 | 68,31 | 0,96% | - |
| 07.08.2024 | 66,75 | 68,27 | 66,75 | 67,66 | 1,30% | - |
| 06.08.2024 | 65,32 | 67,17 | 65,30 | 66,79 | 2,28% | 30,00 |
| 05.08.2024 | 66,99 | 66,99 | 64,03 | 65,30 | -2,94% | - |
| 02.08.2024 | 69,24 | 69,24 | 65,69 | 67,28 | -3,31% | - |
| 01.08.2024 | 73,91 | 73,94 | 66,76 | 69,58 | 4,82% | 400,00 |
| 31.07.2024 | 73,98 | 75,11 | 66,38 | 66,38 | -10,31% | - |
| 30.07.2024 | 72,07 | 74,14 | 72,06 | 74,01 | 2,49% | - |
| 29.07.2024 | 71,30 | 72,29 | 70,88 | 72,21 | 1,36% | - |
| 26.07.2024 | 69,18 | 71,35 | 69,15 | 71,24 | 2,98% | - |
| 25.07.2024 | 68,77 | 70,08 | 68,54 | 69,18 | 0,54% | - |
| 24.07.2024 | 69,12 | 69,44 | 68,63 | 68,81 | -0,30% | - |
| 23.07.2024 | 69,06 | 69,52 | 68,73 | 69,02 | -0,06% | - |
| 22.07.2024 | 68,35 | 69,08 | 67,90 | 69,06 | 1,13% | - |
| 19.07.2024 | 68,43 | 68,61 | 67,65 | 68,29 | -0,12% | - |
| 18.07.2024 | 68,81 | 69,66 | 68,30 | 68,37 | -0,49% | - |
| 17.07.2024 | 68,75 | 69,13 | 67,62 | 68,71 | 0,09% | 43,00 |
| 16.07.2024 | 66,39 | 68,76 | 66,25 | 68,65 | 3,44% | - |
| 15.07.2024 | 65,72 | 66,93 | 65,46 | 66,37 | 0,93% | - |
| 12.07.2024 | 64,41 | 66,55 | 64,41 | 65,76 | -0,21% | - |
| 11.07.2024 | 64,34 | 65,92 | 63,95 | 65,90 | 2,31% | - |
| 10.07.2024 | 64,33 | 64,51 | 63,65 | 64,41 | 0,28% | - |
| 09.07.2024 | 64,57 | 65,03 | 64,17 | 64,23 | -0,46% | - |
| 08.07.2024 | 64,25 | 64,95 | 64,07 | 64,53 | 0,25% | - |
| 05.07.2024 | 64,77 | 65,07 | 63,93 | 64,37 | -0,62% | - |
| 04.07.2024 | 64,69 | 64,95 | 64,69 | 64,77 | 0,12% | - |
| 03.07.2024 | 65,02 | 65,90 | 64,69 | 64,69 | -1,30% | - |
| 02.07.2024 | 65,52 | 65,96 | 64,98 | 65,54 | 0,06% | - |
| 01.07.2024 | 66,37 | 66,49 | 65,46 | 65,50 | -1,31% | - |
| 28.06.2024 | 67,04 | 67,31 | 65,78 | 66,37 | -1,00% | - |
| 27.06.2024 | 67,90 | 67,90 | 66,41 | 67,04 | -1,27% | - |
| 26.06.2024 | 68,03 | 68,27 | 67,50 | 67,90 | -0,37% | - |
| 25.06.2024 | 68,19 | 68,65 | 67,73 | 68,15 | -0,21% | - |
| 24.06.2024 | 69,44 | 69,44 | 67,91 | 68,29 | -0,44% | - |
| 21.06.2024 | 67,22 | 68,72 | 67,11 | 68,59 | 2,39% | - |
| 20.06.2024 | 66,63 | 67,60 | 66,51 | 66,99 | 0,54% | - |
| 19.06.2024 | 66,77 | 66,81 | 66,60 | 66,63 | -0,12% | - |
| 18.06.2024 | 68,13 | 68,22 | 66,63 | 66,71 | -2,06% | - |
| 17.06.2024 | 67,68 | 68,36 | 67,06 | 68,11 | 0,58% | - |
| 14.06.2024 | 67,82 | 68,41 | 67,04 | 67,72 | -0,18% | - |
| 13.06.2024 | 66,71 | 68,05 | 66,49 | 67,84 | 1,57% | - |
| 12.06.2024 | 66,99 | 67,58 | 66,16 | 66,79 | -0,15% | 10,00 |
| 11.06.2024 | 66,25 | 67,04 | 65,65 | 66,89 | 1,03% | - |
| 10.06.2024 | 65,98 | 66,29 | 65,36 | 66,21 | 0,44% | - |
| 07.06.2024 | 65,48 | 66,29 | 65,32 | 65,92 | 0,83% | - |
| 06.06.2024 | 65,86 | 66,22 | 65,18 | 65,38 | -0,79% | - |
| 05.06.2024 | 65,24 | 66,05 | 65,10 | 65,90 | 0,98% | - |
| 04.06.2024 | 65,46 | 65,60 | 64,81 | 65,26 | -0,40% | - |
| 03.06.2024 | 66,01 | 66,23 | 65,10 | 65,52 | -0,61% | - |
| 31.05.2024 | 65,46 | 66,01 | 65,10 | 65,92 | 0,86% | - |