70,710€
0,16%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 70,72 | 70,96 | 70,32 | 70,75 | 0,21% | - |
| 14.10.2025 | 70,33 | 70,84 | 69,91 | 70,60 | 0,14% | - |
| 13.10.2025 | 69,56 | 71,84 | 69,56 | 70,50 | 1,18% | - |
| 10.10.2025 | 69,70 | 70,07 | 68,77 | 69,68 | -0,20% | - |
| 09.10.2025 | 70,61 | 70,96 | 69,72 | 69,82 | -1,51% | - |
| 08.10.2025 | 71,24 | 72,00 | 70,57 | 70,89 | 0,13% | 1,00 |
| 07.10.2025 | 71,39 | 71,98 | 70,80 | 70,80 | -0,62% | - |
| 06.10.2025 | 71,43 | 72,19 | 71,08 | 71,24 | -0,43% | - |
| 03.10.2025 | 71,01 | 72,61 | 70,71 | 71,55 | 0,66% | - |
| 02.10.2025 | 70,57 | 71,52 | 70,06 | 71,08 | 0,75% | - |
| 01.10.2025 | 70,93 | 70,93 | 70,04 | 70,55 | -0,54% | 1,00 |
| 30.09.2025 | 70,99 | 71,54 | 70,63 | 70,93 | -0,04% | - |
| 29.09.2025 | 70,18 | 70,98 | 69,39 | 70,96 | 0,94% | - |
| 26.09.2025 | 69,30 | 70,35 | 69,18 | 70,30 | 1,34% | - |
| 25.09.2025 | 69,06 | 69,93 | 68,65 | 69,37 | 0,23% | - |
| 24.09.2025 | 68,88 | 70,02 | 68,86 | 69,21 | 0,74% | - |
| 23.09.2025 | 67,82 | 70,30 | 67,82 | 68,70 | -0,68% | - |
| 22.09.2025 | 68,16 | 69,37 | 67,67 | 69,17 | 1,51% | - |
| 19.09.2025 | 68,34 | 68,75 | 67,54 | 68,14 | 0,00% | - |
| 18.09.2025 | 67,43 | 68,53 | 67,15 | 68,14 | 0,98% | - |
| 17.09.2025 | 67,31 | 68,15 | 67,22 | 67,48 | 0,33% | - |
| 16.09.2025 | 67,69 | 67,86 | 66,60 | 67,26 | -0,56% | - |
| 15.09.2025 | 68,13 | 68,36 | 67,47 | 67,64 | -1,30% | - |
| 12.09.2025 | 68,94 | 69,06 | 68,14 | 68,53 | -0,09% | - |
| 11.09.2025 | 66,84 | 68,59 | 66,65 | 68,59 | 2,80% | - |
| 10.09.2025 | 67,86 | 67,94 | 66,44 | 66,72 | -0,94% | - |
| 09.09.2025 | 67,10 | 67,48 | 66,36 | 67,35 | 1,05% | - |
| 08.09.2025 | 66,36 | 67,27 | 65,44 | 66,65 | 0,60% | - |
| 05.09.2025 | 67,48 | 67,53 | 65,85 | 66,25 | -1,78% | - |
| 04.09.2025 | 66,88 | 67,45 | 66,09 | 67,45 | 0,87% | - |
| 03.09.2025 | 67,03 | 67,22 | 66,62 | 66,87 | -0,24% | - |
| 02.09.2025 | 67,72 | 67,98 | 66,76 | 67,03 | -1,02% | - |
| 01.09.2025 | 67,84 | 67,84 | 67,53 | 67,72 | -0,04% | - |
| 29.08.2025 | 67,54 | 68,01 | 67,34 | 67,75 | 0,33% | 30,00 |
| 28.08.2025 | 68,54 | 68,73 | 67,03 | 67,53 | -1,53% | - |
| 27.08.2025 | 68,38 | 68,99 | 68,32 | 68,58 | 0,31% | - |
| 26.08.2025 | 68,74 | 69,10 | 68,06 | 68,37 | -0,58% | - |
| 25.08.2025 | 69,64 | 69,68 | 67,92 | 68,77 | -1,09% | 1,00 |
| 22.08.2025 | 70,00 | 70,71 | 69,50 | 69,53 | -0,63% | - |
| 21.08.2025 | 69,52 | 70,58 | 69,16 | 69,97 | 0,71% | 50,00 |
| 20.08.2025 | 70,15 | 70,39 | 69,40 | 69,48 | -0,88% | - |
| 19.08.2025 | 69,28 | 70,14 | 68,94 | 70,10 | 1,40% | - |
| 18.08.2025 | 68,94 | 69,59 | 68,54 | 69,13 | 0,32% | - |
| 15.08.2025 | 69,28 | 69,68 | 68,73 | 68,91 | -0,61% | - |
| 14.08.2025 | 70,12 | 70,30 | 68,97 | 69,33 | -1,13% | - |
| 13.08.2025 | 69,15 | 70,15 | 68,94 | 70,12 | 1,30% | - |
| 12.08.2025 | 69,16 | 69,38 | 68,30 | 69,22 | 0,00% | - |
| 11.08.2025 | 69,12 | 69,82 | 68,68 | 69,22 | 0,14% | - |
| 08.08.2025 | 68,06 | 69,39 | 68,06 | 69,12 | 1,59% | 40,00 |
| 07.08.2025 | 67,88 | 68,82 | 67,45 | 68,04 | 0,31% | - |
| 06.08.2025 | 68,06 | 68,47 | 67,45 | 67,83 | -0,22% | - |
| 05.08.2025 | 67,82 | 68,48 | 67,61 | 67,98 | 0,19% | 40,00 |
| 04.08.2025 | 67,16 | 68,58 | 67,16 | 67,85 | 0,91% | - |
| 01.08.2025 | 66,83 | 67,97 | 65,33 | 67,24 | 0,69% | 150,00 |
| 31.07.2025 | 66,68 | 68,68 | 65,20 | 66,78 | 0,80% | - |
| 30.07.2025 | 65,92 | 66,62 | 65,69 | 66,25 | 0,62% | - |
| 29.07.2025 | 65,72 | 66,28 | 65,58 | 65,84 | 0,18% | 2,00 |
| 28.07.2025 | 64,97 | 66,09 | 64,90 | 65,72 | 1,45% | - |
| 25.07.2025 | 64,89 | 65,68 | 64,47 | 64,78 | 0,00% | - |
| 24.07.2025 | 65,24 | 65,55 | 64,27 | 64,78 | -0,74% | - |
| 23.07.2025 | 66,48 | 67,03 | 65,23 | 65,26 | -1,95% | - |
| 22.07.2025 | 65,50 | 67,21 | 65,50 | 66,56 | 1,03% | - |
| 21.07.2025 | 68,71 | 68,77 | 65,88 | 65,88 | -4,03% | - |
| 18.07.2025 | 68,88 | 69,07 | 68,30 | 68,65 | -0,41% | - |
| 17.07.2025 | 69,06 | 69,80 | 68,08 | 68,93 | -0,23% | - |
| 16.07.2025 | 67,74 | 69,12 | 67,34 | 69,09 | 1,86% | - |
| 15.07.2025 | 68,92 | 69,06 | 67,73 | 67,83 | -1,58% | - |
| 14.07.2025 | 69,08 | 69,34 | 67,59 | 68,92 | -0,26% | 25,00 |
| 11.07.2025 | 69,02 | 69,49 | 68,61 | 69,10 | 0,06% | - |
| 10.07.2025 | 69,68 | 70,28 | 69,01 | 69,06 | -0,93% | - |
| 09.07.2025 | 70,41 | 70,52 | 69,48 | 69,71 | -0,68% | - |
| 08.07.2025 | 69,95 | 70,55 | 69,60 | 70,19 | 0,49% | 30,00 |
| 07.07.2025 | 69,06 | 70,36 | 69,06 | 69,85 | 1,14% | - |
| 04.07.2025 | 69,12 | 69,50 | 68,86 | 69,06 | -0,68% | 15,00 |
| 03.07.2025 | 69,66 | 70,24 | 68,97 | 69,53 | -0,11% | - |
| 02.07.2025 | 69,60 | 70,02 | 69,17 | 69,61 | -0,17% | - |
| 01.07.2025 | 69,06 | 70,55 | 68,76 | 69,73 | 0,90% | - |
| 30.06.2025 | 69,50 | 70,48 | 68,66 | 69,11 | -0,89% | - |
| 27.06.2025 | 69,46 | 69,89 | 69,12 | 69,73 | 0,49% | - |
| 26.06.2025 | 68,42 | 69,40 | 68,01 | 69,39 | 1,42% | - |
| 25.06.2025 | 68,55 | 68,81 | 67,71 | 68,42 | -0,19% | - |
| 24.06.2025 | 68,89 | 69,14 | 67,96 | 68,55 | -0,09% | - |
| 23.06.2025 | 68,20 | 69,24 | 68,00 | 68,61 | 0,60% | - |
| 20.06.2025 | 67,52 | 68,40 | 67,49 | 68,20 | 1,01% | - |
| 19.06.2025 | 68,22 | 68,29 | 67,52 | 67,52 | -0,98% | - |
| 18.06.2025 | 67,86 | 68,34 | 67,56 | 68,19 | 0,56% | - |
| 17.06.2025 | 67,77 | 67,90 | 66,61 | 67,81 | 0,12% | - |
| 16.06.2025 | 67,98 | 68,39 | 67,48 | 67,73 | -0,27% | - |
| 13.06.2025 | 68,35 | 69,08 | 67,87 | 67,91 | -1,72% | - |
| 12.06.2025 | 69,16 | 69,22 | 67,87 | 69,10 | -0,07% | - |
| 11.06.2025 | 69,92 | 69,92 | 68,92 | 69,15 | -0,92% | - |
| 10.06.2025 | 69,92 | 70,29 | 69,54 | 69,79 | -0,13% | 30,00 |
| 09.06.2025 | 69,30 | 70,38 | 69,06 | 69,88 | 0,53% | - |
| 06.06.2025 | 68,36 | 69,59 | 68,36 | 69,51 | 1,70% | - |
| 05.06.2025 | 68,38 | 68,77 | 67,76 | 68,35 | -0,15% | - |
| 04.06.2025 | 68,76 | 68,83 | 68,15 | 68,45 | -0,47% | - |
| 03.06.2025 | 67,92 | 68,89 | 67,59 | 68,77 | 1,16% | - |
| 02.06.2025 | 68,76 | 68,76 | 67,09 | 67,98 | -1,12% | - |
| 30.05.2025 | 68,06 | 69,00 | 68,06 | 68,75 | 1,00% | - |
| 29.05.2025 | 68,26 | 69,55 | 67,47 | 68,07 | -0,21% | - |