68,500€
-1,86%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2026 | 66,45 | 66,73 | 65,36 | 65,43 | -1,10% | - |
| 27.05.2026 | 65,91 | 66,40 | 65,68 | 66,16 | 0,44% | - |
| 26.05.2026 | 67,13 | 67,13 | 65,42 | 65,87 | -1,88% | - |
| 25.05.2026 | 66,73 | 67,26 | 66,73 | 67,13 | 1,30% | - |
| 22.05.2026 | 66,01 | 66,72 | 65,58 | 66,27 | 0,64% | - |
| 21.05.2026 | 66,69 | 66,95 | 65,20 | 65,85 | -0,86% | - |
| 20.05.2026 | 67,13 | 67,46 | 66,06 | 66,42 | -1,35% | - |
| 19.05.2026 | 68,00 | 68,74 | 67,24 | 67,33 | -0,46% | 35,00 |
| 18.05.2026 | 65,95 | 68,00 | 65,95 | 67,64 | 1,29% | - |
| 15.05.2026 | 67,08 | 67,69 | 66,31 | 66,78 | -0,15% | 30,00 |
| 14.05.2026 | 65,88 | 66,88 | 65,88 | 66,88 | 1,32% | - |
| 13.05.2026 | 66,17 | 66,63 | 65,60 | 66,01 | -0,05% | - |
| 12.05.2026 | 65,68 | 66,68 | 65,32 | 66,04 | 0,81% | 150,00 |
| 11.05.2026 | 66,19 | 66,22 | 65,36 | 65,51 | -0,62% | - |
| 08.05.2026 | 66,94 | 67,16 | 65,85 | 65,92 | -2,08% | - |
| 07.05.2026 | 66,77 | 67,39 | 65,47 | 67,32 | 1,40% | - |
| 06.05.2026 | 67,98 | 68,66 | 66,38 | 66,39 | -3,05% | 7,00 |
| 05.05.2026 | 67,28 | 68,59 | 66,03 | 68,48 | 1,84% | - |
| 04.05.2026 | 68,07 | 68,90 | 67,15 | 67,24 | -2,94% | - |
| 30.04.2026 | 74,07 | 74,33 | 69,23 | 69,28 | -6,48% | - |
| 29.04.2026 | 73,89 | 74,13 | 72,67 | 74,08 | 0,26% | - |
| 28.04.2026 | 73,63 | 74,81 | 73,39 | 73,89 | 0,00% | - |
| 27.04.2026 | 74,85 | 75,48 | 73,75 | 73,89 | -1,49% | - |
| 24.04.2026 | 73,93 | 75,38 | 73,42 | 75,01 | 2,32% | - |
| 23.04.2026 | 72,33 | 73,72 | 71,73 | 73,31 | 1,10% | - |
| 22.04.2026 | 71,62 | 72,65 | 70,66 | 72,51 | 1,58% | - |