69,570€
0,26%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 69,32 | 69,51 | 69,32 | 69,45 | 0,09% | - |
| 09.03.2026 | 69,78 | 70,04 | 67,20 | 69,39 | -1,07% | 17,00 |
| 06.03.2026 | 70,39 | 70,57 | 69,33 | 70,14 | -0,89% | - |
| 05.03.2026 | 70,49 | 70,89 | 69,74 | 70,77 | 0,47% | - |
| 04.03.2026 | 73,56 | 74,23 | 70,43 | 70,44 | -4,16% | - |
| 03.03.2026 | 73,27 | 74,11 | 72,36 | 73,50 | 0,22% | - |
| 02.03.2026 | 70,41 | 73,58 | 70,41 | 73,34 | 3,27% | - |
| 27.02.2026 | 70,67 | 71,48 | 69,84 | 71,02 | 0,77% | - |
| 26.02.2026 | 68,37 | 70,89 | 68,16 | 70,48 | 3,37% | - |
| 25.02.2026 | 68,48 | 68,85 | 67,14 | 68,18 | -0,45% | - |
| 24.02.2026 | 67,38 | 68,55 | 67,38 | 68,49 | 1,56% | - |
| 23.02.2026 | 67,18 | 67,77 | 66,52 | 67,44 | 0,42% | - |
| 20.02.2026 | 68,56 | 68,82 | 67,15 | 67,16 | -1,84% | - |
| 19.02.2026 | 68,02 | 68,47 | 67,56 | 68,42 | 0,94% | - |
| 18.02.2026 | 67,92 | 68,29 | 67,05 | 67,78 | -0,16% | - |
| 17.02.2026 | 67,28 | 68,54 | 66,82 | 67,89 | 0,92% | - |
| 16.02.2026 | 67,12 | 67,43 | 67,09 | 67,27 | 0,36% | 100,00 |
| 13.02.2026 | 66,27 | 68,25 | 64,14 | 67,03 | 0,92% | - |
| 12.02.2026 | 70,68 | 71,02 | 63,84 | 66,42 | -6,11% | 130,00 |
| 11.02.2026 | 70,00 | 71,04 | 69,80 | 70,74 | 0,81% | - |
| 10.02.2026 | 70,67 | 71,16 | 70,13 | 70,17 | -1,09% | 30,00 |
| 09.02.2026 | 71,99 | 72,19 | 70,55 | 70,94 | -1,83% | - |
| 06.02.2026 | 72,29 | 73,34 | 72,18 | 72,26 | 0,31% | - |
| 05.02.2026 | 71,03 | 72,05 | 70,56 | 72,04 | 1,48% | - |
| 04.02.2026 | 68,50 | 71,22 | 68,47 | 70,99 | 4,01% | - |
| 03.02.2026 | 68,36 | 69,29 | 67,93 | 68,25 | 0,04% | - |
| 02.02.2026 | 67,86 | 68,60 | 67,19 | 68,22 | 0,98% | - |
| 30.01.2026 | 66,66 | 67,56 | 65,98 | 67,56 | 1,38% | - |
| 29.01.2026 | 66,78 | 68,14 | 66,35 | 66,64 | -0,25% | 1,00 |
| 28.01.2026 | 66,92 | 67,86 | 66,72 | 66,81 | -0,31% | - |
| 27.01.2026 | 67,88 | 68,01 | 67,01 | 67,02 | -1,12% | - |
| 26.01.2026 | 68,66 | 68,92 | 67,25 | 67,78 | -1,14% | - |
| 23.01.2026 | 68,92 | 69,05 | 68,22 | 68,56 | -1,38% | - |
| 22.01.2026 | 69,94 | 70,39 | 69,37 | 69,52 | -1,66% | - |
| 21.01.2026 | 70,10 | 70,69 | 69,09 | 70,69 | -0,03% | - |
| 20.01.2026 | 71,21 | 71,21 | 69,60 | 70,71 | -0,67% | - |
| 19.01.2026 | 71,51 | 71,51 | 71,10 | 71,19 | 0,27% | - |
| 16.01.2026 | 70,73 | 71,32 | 69,56 | 71,00 | 0,85% | - |
| 15.01.2026 | 69,18 | 70,41 | 69,12 | 70,40 | 2,19% | - |
| 14.01.2026 | 68,58 | 69,22 | 68,27 | 68,89 | 0,64% | - |
| 13.01.2026 | 69,38 | 69,49 | 68,23 | 68,45 | -1,31% | - |
| 12.01.2026 | 69,46 | 69,46 | 68,69 | 69,36 | -0,23% | - |
| 09.01.2026 | 68,20 | 69,67 | 68,16 | 69,52 | 1,79% | - |
| 08.01.2026 | 67,84 | 68,60 | 67,51 | 68,30 | 0,90% | - |
| 07.01.2026 | 68,02 | 68,35 | 67,02 | 67,69 | -0,56% | - |
| 06.01.2026 | 66,82 | 68,10 | 66,70 | 68,07 | 1,73% | - |
| 05.01.2026 | 65,84 | 67,48 | 65,71 | 66,91 | 1,69% | 30,00 |
| 02.01.2026 | 66,82 | 66,91 | 65,76 | 65,80 | -0,66% | - |
| 30.12.2025 | 66,82 | 66,82 | 66,17 | 66,24 | -0,06% | - |
| 29.12.2025 | 66,28 | 66,45 | 65,30 | 66,28 | -0,30% | - |
| 23.12.2025 | 66,94 | 67,07 | 66,36 | 66,48 | -0,98% | - |
| 22.12.2025 | 66,84 | 67,52 | 66,24 | 67,14 | 0,70% | - |
| 19.12.2025 | 66,76 | 66,97 | 66,07 | 66,67 | -0,03% | - |
| 18.12.2025 | 66,76 | 67,83 | 66,56 | 66,69 | -0,09% | - |
| 17.12.2025 | 66,83 | 68,22 | 66,69 | 66,75 | 0,39% | - |
| 16.12.2025 | 66,50 | 66,84 | 65,71 | 66,49 | 0,39% | - |
| 15.12.2025 | 66,99 | 67,15 | 65,74 | 66,23 | -1,75% | - |
| 12.12.2025 | 67,56 | 68,34 | 67,23 | 67,41 | -0,35% | - |
| 11.12.2025 | 65,94 | 67,65 | 65,62 | 67,65 | 2,55% | - |
| 10.12.2025 | 66,22 | 66,61 | 65,74 | 65,97 | -0,75% | - |
| 09.12.2025 | 66,34 | 67,04 | 66,18 | 66,47 | -0,14% | - |
| 08.12.2025 | 65,20 | 67,78 | 64,86 | 66,56 | 2,21% | - |
| 05.12.2025 | 65,25 | 65,49 | 64,79 | 65,12 | -0,60% | 1.102,00 |
| 04.12.2025 | 65,81 | 65,93 | 65,23 | 65,51 | -0,35% | - |
| 03.12.2025 | 67,02 | 67,24 | 65,60 | 65,74 | -2,30% | 30,00 |
| 02.12.2025 | 67,67 | 67,91 | 66,92 | 67,29 | -0,53% | 15,00 |
| 01.12.2025 | 68,50 | 68,74 | 67,62 | 67,65 | -1,49% | - |
| 28.11.2025 | 67,43 | 68,87 | 67,43 | 68,67 | 0,78% | - |
| 27.11.2025 | 68,16 | 68,26 | 68,13 | 68,14 | -0,26% | - |
| 26.11.2025 | 67,73 | 68,71 | 67,62 | 68,32 | 0,83% | - |
| 25.11.2025 | 67,60 | 67,96 | 67,09 | 67,76 | 0,39% | - |
| 24.11.2025 | 69,34 | 69,49 | 66,41 | 67,50 | -3,27% | - |
| 21.11.2025 | 68,10 | 70,28 | 68,00 | 69,78 | 2,00% | - |
| 20.11.2025 | 69,03 | 69,29 | 68,09 | 68,41 | 0,03% | - |
| 19.11.2025 | 68,78 | 68,93 | 68,23 | 68,39 | 0,80% | - |
| 18.11.2025 | 68,18 | 68,18 | 67,79 | 67,85 | -0,57% | - |
| 17.11.2025 | 68,72 | 68,76 | 68,00 | 68,24 | -0,55% | 20,00 |
| 14.11.2025 | 68,56 | 68,99 | 68,00 | 68,62 | -0,03% | - |
| 13.11.2025 | 69,22 | 69,59 | 68,31 | 68,64 | -0,91% | - |
| 12.11.2025 | 69,80 | 70,11 | 69,18 | 69,27 | -0,60% | - |
| 11.11.2025 | 69,30 | 69,93 | 68,96 | 69,69 | 0,58% | - |
| 10.11.2025 | 69,68 | 70,06 | 68,53 | 69,29 | -0,36% | - |
| 07.11.2025 | 69,50 | 69,86 | 69,09 | 69,54 | 0,09% | - |
| 06.11.2025 | 70,99 | 71,01 | 69,31 | 69,48 | -2,18% | 7,00 |
| 05.11.2025 | 71,09 | 71,83 | 70,43 | 71,03 | -0,01% | - |
| 04.11.2025 | 70,69 | 71,71 | 70,11 | 71,04 | 1,15% | - |
| 03.11.2025 | 72,02 | 72,65 | 69,21 | 70,23 | -3,54% | - |
| 31.10.2025 | 72,48 | 72,94 | 71,23 | 72,81 | 0,11% | - |
| 30.10.2025 | 69,57 | 73,15 | 68,31 | 72,73 | 5,59% | - |
| 29.10.2025 | 69,37 | 69,71 | 68,58 | 68,88 | -0,92% | - |
| 28.10.2025 | 70,56 | 71,08 | 69,38 | 69,52 | -1,05% | - |
| 27.10.2025 | 70,27 | 70,73 | 69,80 | 70,26 | 0,06% | - |
| 24.10.2025 | 70,00 | 71,15 | 69,63 | 70,22 | 0,19% | 1,00 |
| 23.10.2025 | 70,81 | 71,99 | 69,70 | 70,09 | -0,97% | - |
| 22.10.2025 | 71,39 | 71,84 | 70,70 | 70,78 | -0,91% | - |
| 21.10.2025 | 70,25 | 71,99 | 70,14 | 71,43 | 1,77% | - |
| 20.10.2025 | 70,59 | 70,88 | 69,55 | 70,19 | -0,43% | - |
| 17.10.2025 | 69,48 | 70,66 | 68,67 | 70,49 | 1,29% | - |
| 16.10.2025 | 70,61 | 70,76 | 69,28 | 69,59 | -1,63% | - |
| 15.10.2025 | 70,72 | 70,96 | 70,32 | 70,74 | 0,20% | - |