70,310€
2,15%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 68,80 | 70,73 | 68,57 | 70,45 | 2,35% | 45,00 |
| 15.05.2025 | 67,40 | 68,96 | 66,71 | 68,83 | 2,17% | - |
| 14.05.2025 | 67,78 | 67,99 | 66,22 | 67,37 | -0,60% | - |
| 13.05.2025 | 69,04 | 69,10 | 67,72 | 67,78 | -1,81% | - |
| 12.05.2025 | 67,34 | 70,26 | 67,34 | 69,03 | 2,43% | - |
| 09.05.2025 | 67,29 | 67,52 | 66,77 | 67,39 | -0,04% | - |
| 08.05.2025 | 67,32 | 68,23 | 67,17 | 67,42 | 0,12% | - |
| 07.05.2025 | 68,06 | 68,07 | 66,67 | 67,34 | -0,31% | - |
| 06.05.2025 | 66,72 | 67,67 | 65,30 | 67,55 | 1,64% | - |
| 05.05.2025 | 67,78 | 67,78 | 66,32 | 66,46 | -1,67% | - |
| 02.05.2025 | 72,59 | 72,59 | 66,80 | 67,59 | -3,88% | - |
| 30.04.2025 | 70,31 | 70,61 | 69,07 | 70,32 | -0,18% | - |
| 29.04.2025 | 69,18 | 70,57 | 69,18 | 70,45 | 0,89% | - |
| 28.04.2025 | 69,02 | 70,07 | 68,58 | 69,83 | 1,11% | - |
| 25.04.2025 | 69,34 | 69,97 | 68,31 | 69,06 | -0,45% | - |
| 24.04.2025 | 70,25 | 70,74 | 69,26 | 69,37 | -2,32% | - |
| 23.04.2025 | 70,54 | 71,94 | 70,38 | 71,02 | 1,97% | - |
| 22.04.2025 | 66,35 | 69,67 | 66,23 | 69,65 | 2,10% | - |
| 17.04.2025 | 67,30 | 68,65 | 66,69 | 68,22 | 1,32% | - |
| 16.04.2025 | 69,19 | 69,19 | 66,93 | 67,33 | -2,69% | - |
| 15.04.2025 | 69,52 | 69,97 | 68,93 | 69,19 | -0,30% | - |
| 14.04.2025 | 69,12 | 70,06 | 68,48 | 69,40 | 0,89% | - |
| 11.04.2025 | 67,08 | 68,89 | 65,16 | 68,79 | 2,37% | 40,00 |
| 10.04.2025 | 67,22 | 68,53 | 64,69 | 67,20 | -2,08% | - |
| 09.04.2025 | 67,60 | 69,31 | 64,97 | 68,63 | 2,30% | - |
| 08.04.2025 | 69,47 | 71,35 | 66,42 | 67,09 | -2,17% | - |
| 07.04.2025 | 68,42 | 70,38 | 66,88 | 68,58 | -2,53% | - |
| 04.04.2025 | 73,65 | 73,65 | 70,26 | 70,36 | -4,62% | - |
| 03.04.2025 | 75,14 | 75,14 | 71,72 | 73,77 | -1,91% | - |
| 02.04.2025 | 74,84 | 75,27 | 74,11 | 75,21 | 0,31% | 16,00 |
| 01.04.2025 | 73,93 | 75,05 | 73,80 | 74,98 | 1,05% | - |
| 31.03.2025 | 73,63 | 74,71 | 73,19 | 74,20 | 0,75% | - |
| 28.03.2025 | 74,39 | 74,43 | 73,48 | 73,65 | -0,85% | - |
| 27.03.2025 | 74,37 | 74,69 | 73,57 | 74,28 | -0,11% | - |
| 26.03.2025 | 72,96 | 74,89 | 72,31 | 74,36 | 2,20% | - |
| 25.03.2025 | 73,37 | 74,63 | 72,17 | 72,76 | -0,83% | - |
| 24.03.2025 | 72,38 | 73,49 | 72,27 | 73,37 | 1,80% | - |
| 21.03.2025 | 72,69 | 73,12 | 71,93 | 72,07 | -0,61% | - |
| 20.03.2025 | 72,71 | 73,76 | 72,51 | 72,51 | -0,30% | - |
| 19.03.2025 | 72,22 | 73,26 | 72,22 | 72,73 | 0,61% | - |
| 18.03.2025 | 72,52 | 73,24 | 72,15 | 72,29 | -0,43% | - |
| 17.03.2025 | 71,87 | 72,97 | 71,16 | 72,60 | 0,61% | - |
| 14.03.2025 | 72,45 | 73,13 | 71,75 | 72,16 | -0,28% | - |
| 13.03.2025 | 71,99 | 72,96 | 71,71 | 72,36 | 1,43% | - |
| 12.03.2025 | 73,56 | 74,19 | 71,32 | 71,34 | -2,58% | - |
| 11.03.2025 | 77,70 | 78,71 | 73,23 | 73,23 | -6,02% | - |
| 10.03.2025 | 74,51 | 78,56 | 73,55 | 77,92 | 4,45% | - |
| 07.03.2025 | 74,07 | 75,47 | 73,16 | 74,60 | 0,72% | - |
| 06.03.2025 | 73,39 | 74,23 | 72,36 | 74,07 | 0,95% | - |
| 05.03.2025 | 74,51 | 74,89 | 72,64 | 73,37 | -1,71% | - |
| 04.03.2025 | 76,30 | 76,48 | 74,54 | 74,65 | -2,10% | - |
| 03.03.2025 | 78,08 | 78,08 | 75,92 | 76,25 | -2,44% | - |
| 28.02.2025 | 77,38 | 78,30 | 76,70 | 78,16 | 0,99% | - |
| 27.02.2025 | 77,12 | 77,66 | 76,70 | 77,39 | 0,49% | - |
| 26.02.2025 | 76,82 | 77,57 | 76,30 | 77,01 | 0,13% | - |
| 25.02.2025 | 76,14 | 77,61 | 75,89 | 76,91 | 1,00% | - |
| 24.02.2025 | 75,42 | 76,88 | 75,25 | 76,15 | 0,81% | - |
| 21.02.2025 | 74,90 | 76,04 | 74,73 | 75,54 | 0,81% | - |
| 20.02.2025 | 75,70 | 75,70 | 74,48 | 74,93 | -1,13% | - |
| 19.02.2025 | 74,41 | 76,24 | 74,31 | 75,79 | 1,84% | - |
| 18.02.2025 | 73,54 | 74,69 | 73,11 | 74,42 | 1,10% | - |
| 17.02.2025 | 73,47 | 73,77 | 73,47 | 73,61 | 0,10% | - |
| 14.02.2025 | 77,93 | 77,99 | 73,28 | 73,54 | -5,68% | - |
| 13.02.2025 | 75,14 | 80,51 | 72,00 | 77,97 | 6,74% | 248,00 |
| 12.02.2025 | 74,66 | 75,14 | 72,88 | 73,05 | -2,13% | - |
| 11.02.2025 | 74,32 | 74,68 | 72,22 | 74,64 | 1,10% | - |
| 10.02.2025 | 73,91 | 74,92 | 73,61 | 73,83 | -0,03% | - |
| 07.02.2025 | 74,10 | 74,33 | 73,33 | 73,85 | -0,11% | - |
| 06.02.2025 | 74,13 | 74,71 | 73,07 | 73,93 | -0,16% | - |
| 05.02.2025 | 74,89 | 75,19 | 73,37 | 74,05 | -1,15% | - |
| 04.02.2025 | 75,62 | 76,35 | 74,22 | 74,91 | -0,50% | 6,00 |
| 03.02.2025 | 74,74 | 75,67 | 73,68 | 75,29 | 0,05% | - |
| 31.01.2025 | 75,80 | 76,78 | 75,25 | 75,25 | -0,50% | - |
| 30.01.2025 | 77,75 | 78,75 | 75,63 | 75,63 | -2,93% | - |
| 29.01.2025 | 77,51 | 78,33 | 77,31 | 77,91 | 0,52% | - |
| 28.01.2025 | 76,74 | 78,11 | 76,22 | 77,51 | 1,27% | - |
| 27.01.2025 | 74,33 | 76,55 | 73,31 | 76,54 | 3,29% | - |
| 24.01.2025 | 74,41 | 74,45 | 73,39 | 74,10 | -0,28% | - |
| 23.01.2025 | 74,00 | 74,73 | 73,50 | 74,31 | 0,57% | - |
| 22.01.2025 | 75,01 | 75,13 | 73,47 | 73,89 | -1,02% | - |
| 21.01.2025 | 74,26 | 75,16 | 74,06 | 74,65 | 0,55% | - |
| 20.01.2025 | 74,68 | 74,83 | 74,13 | 74,24 | -0,84% | - |
| 17.01.2025 | 74,43 | 75,21 | 74,39 | 74,87 | 0,67% | - |
| 16.01.2025 | 74,45 | 74,79 | 73,57 | 74,37 | -0,04% | - |
| 15.01.2025 | 74,55 | 75,61 | 73,43 | 74,40 | -0,29% | - |
| 14.01.2025 | 75,36 | 75,67 | 74,28 | 74,62 | -1,14% | - |
| 13.01.2025 | 74,62 | 75,80 | 74,44 | 75,48 | 1,15% | - |
| 10.01.2025 | 76,16 | 76,38 | 74,62 | 74,62 | -2,02% | - |
| 09.01.2025 | 76,12 | 76,30 | 76,00 | 76,16 | 0,00% | - |
| 08.01.2025 | 75,54 | 76,37 | 75,06 | 76,16 | 1,01% | - |
| 07.01.2025 | 74,47 | 75,50 | 74,15 | 75,40 | 1,30% | - |
| 06.01.2025 | 75,62 | 75,62 | 74,07 | 74,43 | -1,34% | 4,00 |
| 03.01.2025 | 75,42 | 75,90 | 74,71 | 75,44 | -0,05% | - |
| 02.01.2025 | 77,55 | 77,80 | 75,24 | 75,48 | -1,67% | - |
| 30.12.2024 | 77,49 | 78,46 | 76,68 | 76,76 | -0,70% | - |
| 27.12.2024 | 77,50 | 78,19 | 77,20 | 77,30 | -0,26% | - |
| 23.12.2024 | 78,29 | 78,85 | 77,23 | 77,50 | -0,83% | 16,00 |
| 20.12.2024 | 79,65 | 79,92 | 78,07 | 78,15 | -1,83% | - |
| 19.12.2024 | 79,46 | 80,20 | 79,04 | 79,61 | 0,14% | - |
| 18.12.2024 | 81,16 | 81,45 | 79,32 | 79,50 | -2,05% | - |