68,800€
2,38%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 81,36 | 81,78 | 80,68 | 81,16 | -0,17% | - |
| 16.12.2024 | 82,00 | 82,79 | 81,26 | 81,30 | -0,66% | - |
| 13.12.2024 | 82,11 | 82,32 | 80,93 | 81,84 | -0,57% | - |
| 12.12.2024 | 81,90 | 82,61 | 81,41 | 82,31 | 0,40% | - |
| 11.12.2024 | 81,44 | 82,33 | 81,20 | 81,98 | 0,69% | - |
| 10.12.2024 | 81,78 | 82,10 | 80,89 | 81,42 | -0,44% | - |
| 09.12.2024 | 81,78 | 83,13 | 81,16 | 81,78 | -0,15% | - |
| 06.12.2024 | 82,26 | 82,65 | 81,44 | 81,90 | -0,43% | 112,00 |
| 05.12.2024 | 83,46 | 83,46 | 82,19 | 82,25 | -1,36% | - |
| 04.12.2024 | 83,68 | 84,26 | 82,76 | 83,38 | -0,38% | - |
| 03.12.2024 | 83,96 | 84,09 | 82,93 | 83,70 | -0,29% | - |
| 02.12.2024 | 83,75 | 85,05 | 83,43 | 83,94 | 0,16% | - |
| 29.11.2024 | 84,05 | 86,22 | 82,01 | 83,81 | -0,29% | - |
| 28.11.2024 | 83,85 | 84,20 | 83,85 | 84,05 | 0,24% | - |
| 27.11.2024 | 84,18 | 85,34 | 83,57 | 83,85 | -0,49% | - |
| 26.11.2024 | 84,40 | 84,79 | 83,58 | 84,26 | -0,28% | - |
| 25.11.2024 | 83,74 | 84,97 | 83,17 | 84,50 | 0,93% | - |
| 22.11.2024 | 81,94 | 84,47 | 81,94 | 83,72 | 1,90% | - |
| 21.11.2024 | 81,03 | 82,43 | 80,46 | 82,16 | 1,29% | - |
| 20.11.2024 | 81,08 | 81,71 | 80,79 | 81,11 | 0,04% | - |
| 19.11.2024 | 81,54 | 81,91 | 80,33 | 81,08 | -0,56% | - |
| 18.11.2024 | 79,78 | 81,62 | 79,32 | 81,54 | 2,10% | - |