72,720€
2,42%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 71,20 | 72,92 | 70,48 | 72,77 | 2,49% | - |
| 14.10.2026 | 69,50 | 71,26 | 69,44 | 71,00 | 2,04% | - |
| 13.10.2026 | 69,49 | 69,88 | 68,50 | 69,58 | -0,23% | - |
| 12.10.2026 | 68,74 | 69,79 | 68,63 | 69,74 | 1,12% | - |
| 09.10.2026 | 68,48 | 69,33 | 68,34 | 68,97 | 0,35% | - |
| 08.10.2026 | 68,65 | 69,17 | 67,88 | 68,73 | -0,09% | - |
| 07.10.2026 | 68,65 | 69,83 | 68,33 | 68,79 | 0,15% | - |
| 06.10.2026 | 67,66 | 69,01 | 67,45 | 68,69 | 1,03% | - |
| 05.10.2026 | 68,91 | 69,08 | 67,90 | 67,99 | -0,69% | - |
| 02.10.2026 | 68,04 | 68,88 | 67,86 | 68,46 | 0,35% | - |
| 01.10.2026 | 67,21 | 69,17 | 66,80 | 68,22 | 1,34% | 4,00 |
| 30.09.2026 | 67,75 | 68,05 | 67,22 | 67,32 | -0,50% | - |
| 29.09.2026 | 67,77 | 68,79 | 67,48 | 67,66 | -0,66% | - |
| 28.09.2026 | 68,33 | 69,16 | 67,75 | 68,11 | -0,19% | - |
| 25.09.2026 | 68,32 | 68,97 | 67,82 | 68,24 | -0,04% | - |
| 24.09.2026 | 68,39 | 69,04 | 68,07 | 68,27 | -0,09% | - |
| 23.09.2026 | 68,36 | 68,95 | 68,13 | 68,33 | -0,25% | - |
| 22.09.2026 | 67,57 | 68,92 | 67,53 | 68,50 | 1,11% | 1,00 |
| 21.09.2026 | 68,00 | 68,26 | 67,31 | 67,75 | 0,15% | - |
| 18.09.2026 | 68,88 | 69,13 | 67,54 | 67,65 | -1,94% | - |
| 17.09.2026 | 70,39 | 71,04 | 68,97 | 68,99 | -1,36% | - |
| 16.09.2026 | 70,36 | 70,97 | 69,78 | 69,94 | -0,77% | - |
| 15.09.2026 | 69,97 | 70,79 | 69,53 | 70,48 | -0,31% | - |
| 14.09.2026 | 70,88 | 72,24 | 70,24 | 70,70 | 0,04% | - |
| 11.09.2026 | 68,67 | 70,96 | 68,67 | 70,67 | 2,76% | - |
| 10.09.2026 | 68,50 | 69,95 | 68,40 | 68,77 | 0,84% | - |
| 09.09.2026 | 69,62 | 69,76 | 67,84 | 68,20 | -2,29% | - |
| 08.09.2026 | 70,09 | 70,71 | 69,59 | 69,80 | -0,47% | - |
| 07.09.2026 | 70,79 | 70,79 | 70,02 | 70,13 | -0,86% | - |
| 04.09.2026 | 71,20 | 71,35 | 70,42 | 70,74 | -0,51% | - |
| 03.09.2026 | 69,98 | 71,27 | 69,54 | 71,10 | 1,61% | - |
| 02.09.2026 | 70,26 | 70,56 | 69,65 | 69,97 | -0,71% | - |
| 01.09.2026 | 70,28 | 71,59 | 69,92 | 70,47 | 0,14% | - |
| 31.08.2026 | 71,69 | 71,95 | 70,23 | 70,37 | -2,20% | - |
| 28.08.2026 | 71,64 | 72,41 | 71,60 | 71,95 | 0,07% | - |
| 27.08.2026 | 73,27 | 73,34 | 71,80 | 71,90 | -2,26% | - |
| 26.08.2026 | 72,33 | 73,96 | 72,33 | 73,56 | 1,86% | 18,00 |
| 25.08.2026 | 72,21 | 72,73 | 71,43 | 72,22 | -0,32% | - |
| 24.08.2026 | 71,32 | 72,67 | 71,21 | 72,45 | 1,57% | - |
| 21.08.2026 | 71,38 | 71,83 | 71,12 | 71,33 | -0,24% | - |
| 20.08.2026 | 71,26 | 72,00 | 70,50 | 71,50 | 0,61% | - |
| 19.08.2026 | 71,15 | 71,96 | 70,85 | 71,07 | -0,39% | - |
| 18.08.2026 | 71,27 | 72,81 | 71,08 | 71,35 | -0,42% | - |
| 17.08.2026 | 72,80 | 72,95 | 71,60 | 71,65 | -1,62% | - |
| 14.08.2026 | 72,10 | 72,86 | 71,67 | 72,83 | 1,03% | - |
| 13.08.2026 | 73,23 | 73,73 | 71,86 | 72,09 | -1,65% | - |
| 12.08.2026 | 72,21 | 73,36 | 71,37 | 73,30 | 1,47% | - |
| 11.08.2026 | 72,25 | 73,04 | 71,96 | 72,24 | 0,35% | - |
| 10.08.2026 | 73,52 | 73,60 | 71,71 | 71,99 | -2,36% | 7,00 |
| 07.08.2026 | 73,72 | 74,49 | 72,68 | 73,73 | 1,17% | - |
| 06.08.2026 | 73,86 | 74,54 | 72,64 | 72,88 | -1,29% | - |
| 05.08.2026 | 74,42 | 74,78 | 72,57 | 73,83 | -0,62% | - |
| 04.08.2026 | 74,67 | 75,48 | 73,12 | 74,29 | -0,84% | - |
| 03.08.2026 | 75,06 | 75,82 | 74,29 | 74,92 | -0,05% | - |
| 31.07.2026 | 73,99 | 75,40 | 73,79 | 74,96 | 0,83% | - |
| 30.07.2026 | 74,80 | 78,99 | 74,01 | 74,34 | -0,40% | - |
| 29.07.2026 | 74,54 | 74,92 | 73,69 | 74,64 | 0,24% | - |
| 28.07.2026 | 72,77 | 75,49 | 72,77 | 74,46 | 1,76% | - |
| 27.07.2026 | 72,41 | 73,80 | 72,24 | 73,17 | 1,20% | - |
| 24.07.2026 | 69,74 | 72,77 | 69,46 | 72,30 | 3,45% | - |
| 23.07.2026 | 67,78 | 70,18 | 67,33 | 69,89 | 3,23% | - |
| 22.07.2026 | 67,63 | 68,46 | 67,57 | 67,70 | -0,06% | - |
| 21.07.2026 | 68,51 | 68,87 | 67,55 | 67,74 | -0,92% | - |
| 20.07.2026 | 68,82 | 69,33 | 67,87 | 68,37 | -0,98% | - |
| 17.07.2026 | 69,10 | 70,92 | 67,07 | 69,05 | -0,93% | - |
| 16.07.2026 | 68,02 | 70,01 | 67,96 | 69,70 | 1,80% | - |
| 15.07.2026 | 69,00 | 69,55 | 68,27 | 68,47 | -0,98% | - |
| 14.07.2026 | 69,98 | 69,98 | 67,35 | 69,15 | -1,26% | - |
| 13.07.2026 | 67,87 | 70,14 | 67,61 | 70,03 | 3,33% | - |
| 10.07.2026 | 67,04 | 67,87 | 66,75 | 67,77 | 0,85% | - |
| 09.07.2026 | 67,32 | 67,37 | 66,52 | 67,20 | -0,19% | - |
| 08.07.2026 | 68,67 | 68,81 | 67,30 | 67,33 | -1,01% | - |
| 07.07.2026 | 68,02 | 69,47 | 67,99 | 68,02 | 0,12% | - |
| 06.07.2026 | 68,45 | 68,75 | 67,36 | 67,94 | -0,79% | - |
| 03.07.2026 | 68,71 | 68,73 | 68,25 | 68,48 | 0,09% | - |
| 02.07.2026 | 67,45 | 68,62 | 67,16 | 68,42 | 1,15% | - |
| 01.07.2026 | 66,50 | 68,51 | 66,33 | 67,64 | 1,06% | 5,00 |
| 30.06.2026 | 67,00 | 67,36 | 66,03 | 66,93 | 0,56% | - |
| 29.06.2026 | 66,57 | 66,93 | 65,54 | 66,56 | 0,36% | - |
| 26.06.2026 | 63,92 | 66,68 | 63,30 | 66,32 | 3,71% | - |
| 25.06.2026 | 65,19 | 65,44 | 63,68 | 63,95 | -2,13% | - |
| 24.06.2026 | 64,93 | 65,63 | 64,85 | 65,34 | 0,65% | - |
| 23.06.2026 | 64,02 | 65,06 | 63,51 | 64,92 | 1,55% | - |
| 22.06.2026 | 63,16 | 64,70 | 62,86 | 63,93 | 1,16% | - |
| 19.06.2026 | 63,31 | 63,42 | 63,12 | 63,20 | -0,05% | - |
| 18.06.2026 | 63,10 | 63,70 | 62,71 | 63,23 | 0,25% | - |
| 17.06.2026 | 64,24 | 64,35 | 63,03 | 63,07 | -1,41% | - |
| 16.06.2026 | 63,81 | 64,74 | 63,68 | 63,97 | -0,36% | - |
| 15.06.2026 | 66,57 | 66,68 | 64,06 | 64,20 | -3,66% | 65,00 |
| 12.06.2026 | 63,92 | 67,41 | 63,63 | 66,64 | 5,83% | - |
| 11.06.2026 | 63,94 | 64,55 | 62,47 | 62,97 | -1,56% | - |
| 10.06.2026 | 62,27 | 64,14 | 61,57 | 63,97 | 3,71% | - |
| 09.06.2026 | 61,82 | 62,26 | 61,13 | 61,68 | 0,54% | - |
| 08.06.2026 | 60,36 | 61,35 | 60,00 | 61,35 | 0,69% | 17,00 |
| 05.06.2026 | 60,18 | 61,84 | 59,97 | 60,93 | 1,70% | - |
| 04.06.2026 | 59,30 | 60,96 | 59,21 | 59,91 | 0,66% | - |
| 03.06.2026 | 61,05 | 61,35 | 59,00 | 59,52 | -2,98% | - |
| 02.06.2026 | 62,87 | 63,21 | 61,30 | 61,35 | -3,17% | - |
| 01.06.2026 | 64,49 | 64,94 | 62,95 | 63,36 | -2,34% | - |
| 29.05.2026 | 65,48 | 65,75 | 64,86 | 64,88 | -0,84% | - |