71,980€
-0,17%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 71,98 | 72,78 | 71,36 | 72,01 | -0,19% | - |
| 13.09.2024 | 71,88 | 72,79 | 71,62 | 72,15 | -0,17% | - |
| 12.09.2024 | 72,23 | 72,69 | 70,96 | 72,27 | 0,33% | - |
| 11.09.2024 | 71,33 | 72,57 | 70,71 | 72,03 | 0,36% | - |
| 10.09.2024 | 71,49 | 72,34 | 71,10 | 71,77 | 0,20% | - |
| 09.09.2024 | 70,52 | 72,55 | 70,52 | 71,63 | 1,99% | - |
| 06.09.2024 | 70,61 | 71,84 | 69,58 | 70,23 | -0,62% | - |
| 05.09.2024 | 70,12 | 71,04 | 69,61 | 70,67 | 0,44% | - |
| 04.09.2024 | 70,14 | 71,19 | 69,36 | 70,36 | -0,45% | - |
| 03.09.2024 | 70,48 | 71,84 | 70,24 | 70,68 | -0,06% | - |
| 02.09.2024 | 70,82 | 70,82 | 70,55 | 70,72 | -0,14% | - |
| 30.08.2024 | 70,79 | 71,23 | 69,74 | 70,82 | 0,28% | - |
| 29.08.2024 | 70,54 | 71,90 | 70,11 | 70,62 | 0,14% | - |
| 28.08.2024 | 70,08 | 71,01 | 69,73 | 70,52 | 0,99% | - |
| 27.08.2024 | 69,18 | 70,26 | 68,95 | 69,83 | 0,82% | - |
| 26.08.2024 | 69,20 | 70,72 | 69,02 | 69,26 | 0,14% | 133,00 |
| 23.08.2024 | 68,64 | 69,80 | 68,33 | 69,16 | 0,77% | - |
| 22.08.2024 | 68,51 | 69,15 | 68,10 | 68,63 | 0,20% | - |
| 21.08.2024 | 67,31 | 68,71 | 66,95 | 68,49 | 1,87% | - |
| 20.08.2024 | 67,72 | 68,36 | 66,81 | 67,23 | -0,94% | - |
| 19.08.2024 | 69,16 | 69,53 | 67,56 | 67,87 | -2,09% | - |
| 16.08.2024 | 69,26 | 70,24 | 68,55 | 69,32 | 0,17% | - |
| 15.08.2024 | 68,33 | 69,55 | 68,08 | 69,20 | 1,57% | - |
| 14.08.2024 | 67,81 | 68,36 | 67,20 | 68,13 | 0,59% | - |
| 13.08.2024 | 67,93 | 68,47 | 67,00 | 67,73 | -0,16% | - |
| 12.08.2024 | 68,74 | 68,94 | 67,70 | 67,84 | -1,29% | - |
| 09.08.2024 | 68,15 | 69,10 | 67,38 | 68,73 | 1,97% | - |
| 08.08.2024 | 67,54 | 69,20 | 67,33 | 67,40 | -0,50% | - |
| 07.08.2024 | 67,29 | 68,59 | 66,56 | 67,74 | 1,45% | - |
| 06.08.2024 | 65,93 | 67,45 | 64,96 | 66,77 | 2,27% | - |
| 05.08.2024 | 66,55 | 66,71 | 63,71 | 65,29 | -2,93% | - |
| 02.08.2024 | 68,80 | 68,84 | 65,46 | 67,26 | -2,92% | - |
| 01.08.2024 | 73,92 | 73,95 | 65,92 | 69,28 | -6,24% | 50,00 |
| 31.07.2024 | 73,93 | 74,54 | 72,19 | 73,89 | -0,16% | - |
| 30.07.2024 | 72,28 | 74,49 | 72,07 | 74,01 | 2,44% | - |
| 29.07.2024 | 71,54 | 72,69 | 70,68 | 72,25 | 1,33% | - |
| 26.07.2024 | 69,18 | 71,71 | 69,16 | 71,30 | 3,11% | - |
| 25.07.2024 | 68,86 | 70,47 | 68,52 | 69,15 | 0,57% | 300,00 |
| 24.07.2024 | 68,90 | 69,80 | 68,29 | 68,76 | -1,08% | 44,00 |
| 23.07.2024 | 68,99 | 69,90 | 68,47 | 69,51 | 0,67% | - |
| 22.07.2024 | 68,34 | 69,44 | 67,57 | 69,05 | 0,98% | - |
| 19.07.2024 | 68,51 | 69,11 | 67,36 | 68,38 | -0,07% | - |
| 18.07.2024 | 68,78 | 70,08 | 67,93 | 68,43 | -0,35% | - |
| 17.07.2024 | 68,66 | 69,37 | 67,33 | 68,67 | -0,07% | - |
| 16.07.2024 | 66,47 | 69,03 | 66,25 | 68,72 | 3,60% | - |
| 15.07.2024 | 66,01 | 67,22 | 65,13 | 66,33 | 0,74% | - |
| 12.07.2024 | 65,93 | 66,89 | 65,53 | 65,84 | 0,02% | - |
| 11.07.2024 | 64,36 | 66,07 | 63,95 | 65,83 | 2,22% | 28,00 |
| 10.07.2024 | 64,26 | 64,78 | 63,27 | 64,40 | 0,14% | - |
| 09.07.2024 | 64,62 | 65,38 | 63,77 | 64,31 | -0,40% | - |
| 08.07.2024 | 64,23 | 65,32 | 63,70 | 64,57 | 0,40% | - |
| 05.07.2024 | 64,08 | 65,42 | 63,54 | 64,31 | -0,68% | - |
| 04.07.2024 | 64,85 | 65,01 | 64,73 | 64,75 | -1,45% | - |
| 03.07.2024 | 65,51 | 67,52 | 64,45 | 65,70 | 0,27% | - |
| 02.07.2024 | 65,55 | 66,08 | 64,62 | 65,52 | -0,02% | - |
| 01.07.2024 | 66,25 | 66,76 | 65,08 | 65,53 | -1,31% | - |
| 28.06.2024 | 67,05 | 67,66 | 65,53 | 66,40 | -0,95% | - |
| 27.06.2024 | 67,73 | 68,19 | 66,12 | 67,04 | -1,22% | - |
| 26.06.2024 | 68,07 | 68,59 | 67,20 | 67,87 | -0,18% | - |
| 25.06.2024 | 68,25 | 68,87 | 67,42 | 67,99 | -0,28% | - |
| 24.06.2024 | 68,46 | 69,16 | 67,60 | 68,18 | -0,54% | - |
| 21.06.2024 | 67,21 | 69,01 | 67,08 | 68,55 | 2,44% | - |
| 20.06.2024 | 66,76 | 67,95 | 66,23 | 66,92 | 0,47% | - |
| 19.06.2024 | 66,75 | 66,79 | 66,59 | 66,61 | -0,22% | - |
| 18.06.2024 | 68,21 | 68,32 | 66,23 | 66,76 | -1,91% | - |
| 17.06.2024 | 67,65 | 68,68 | 66,97 | 68,06 | 0,59% | 400,00 |
| 14.06.2024 | 67,57 | 68,79 | 66,71 | 67,66 | 0,27% | - |
| 13.06.2024 | 66,67 | 68,41 | 66,22 | 67,48 | 1,15% | - |
| 12.06.2024 | 67,03 | 68,00 | 65,64 | 66,71 | -0,43% | - |
| 11.06.2024 | 66,15 | 67,36 | 65,84 | 67,00 | 1,10% | - |
| 10.06.2024 | 66,27 | 66,60 | 65,02 | 66,27 | 0,42% | - |
| 07.06.2024 | 65,55 | 66,63 | 65,16 | 65,99 | 0,79% | - |
| 06.06.2024 | 65,73 | 66,58 | 64,84 | 65,47 | -0,50% | - |
| 05.06.2024 | 65,40 | 66,39 | 64,91 | 65,80 | 0,89% | - |
| 04.06.2024 | 65,41 | 65,90 | 64,47 | 65,22 | -0,38% | - |
| 03.06.2024 | 66,21 | 66,49 | 65,18 | 65,47 | -0,86% | - |
| 31.05.2024 | 65,49 | 66,23 | 64,81 | 66,04 | 0,89% | - |
| 30.05.2024 | 63,54 | 65,75 | 63,29 | 65,46 | 2,20% | - |
| 29.05.2024 | 64,07 | 64,85 | 63,37 | 64,05 | -0,31% | - |
| 28.05.2024 | 66,12 | 66,49 | 63,86 | 64,25 | -3,05% | - |
| 27.05.2024 | 66,02 | 66,27 | 66,02 | 66,27 | 0,09% | - |
| 24.05.2024 | 65,74 | 66,64 | 65,33 | 66,21 | 0,55% | - |
| 23.05.2024 | 65,83 | 66,43 | 64,57 | 65,85 | 0,08% | - |
| 22.05.2024 | 64,58 | 66,34 | 64,13 | 65,80 | 1,90% | - |
| 21.05.2024 | 63,88 | 64,93 | 62,82 | 64,57 | 0,89% | - |
| 20.05.2024 | 65,07 | 65,70 | 63,86 | 64,00 | -1,61% | - |
| 17.05.2024 | 64,98 | 66,10 | 64,02 | 65,05 | -0,12% | - |
| 16.05.2024 | 64,16 | 65,47 | 63,79 | 65,13 | 1,56% | - |
| 15.05.2024 | 64,70 | 65,14 | 63,62 | 64,13 | -0,80% | - |
| 14.05.2024 | 65,02 | 66,30 | 64,27 | 64,65 | -0,54% | - |
| 13.05.2024 | 64,53 | 65,75 | 64,14 | 65,00 | 0,85% | - |
| 10.05.2024 | 65,97 | 66,10 | 63,49 | 64,45 | -1,87% | - |
| 09.05.2024 | 64,49 | 65,84 | 63,92 | 65,68 | 1,80% | - |
| 08.05.2024 | 63,30 | 65,10 | 62,86 | 64,52 | 2,06% | - |
| 07.05.2024 | 63,26 | 63,85 | 62,69 | 63,22 | -0,02% | - |
| 06.05.2024 | 62,87 | 63,62 | 62,02 | 63,23 | 0,68% | - |
| 03.05.2024 | 65,23 | 65,34 | 62,09 | 62,80 | -3,24% | - |
| 02.05.2024 | 66,57 | 70,86 | 63,45 | 64,90 | -3,44% | - |
| 30.04.2024 | 68,07 | 68,50 | 66,88 | 67,21 | -1,19% | - |
| 29.04.2024 | 67,07 | 68,27 | 66,94 | 68,02 | 1,45% | - |