69,200€
-1,62%
Echtzeit-Aktienkurs Service Corp
Bid:
Ask:
Aktienkurse zur Service Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 69,38 | 70,07 | 67,22 | 69,49 | -1,32% | 2.172,00 |
| 06.03.2026 | 70,52 | 70,57 | 69,34 | 70,42 | -0,03% | - |
| 05.03.2026 | 70,49 | 70,91 | 69,72 | 70,44 | -0,03% | - |
| 04.03.2026 | 73,23 | 73,63 | 70,26 | 70,46 | -4,06% | - |
| 03.03.2026 | 72,77 | 74,14 | 72,50 | 73,44 | 0,23% | - |
| 02.03.2026 | 70,89 | 73,57 | 70,71 | 73,27 | 2,82% | 6.250,00 |
| 27.02.2026 | 70,34 | 71,48 | 69,88 | 71,26 | 0,98% | - |
| 26.02.2026 | 68,16 | 70,90 | 68,16 | 70,57 | 3,16% | 4.000,00 |
| 25.02.2026 | 68,29 | 68,76 | 67,13 | 68,41 | -0,06% | - |
| 24.02.2026 | 67,57 | 68,56 | 67,38 | 68,45 | 1,60% | - |
| 23.02.2026 | 66,59 | 67,77 | 66,51 | 67,37 | 0,24% | - |
| 20.02.2026 | 68,76 | 68,78 | 67,05 | 67,21 | -1,98% | - |
| 19.02.2026 | 67,99 | 68,59 | 67,58 | 68,57 | 0,82% | 12.250,00 |
| 18.02.2026 | 68,00 | 68,30 | 67,05 | 68,01 | 0,21% | - |
| 17.02.2026 | 67,10 | 68,53 | 66,81 | 67,87 | 0,94% | 3.360,00 |
| 16.02.2026 | 67,23 | 67,44 | 67,18 | 67,24 | 0,18% | - |
| 13.02.2026 | 66,25 | 68,25 | 64,14 | 67,12 | -4,79% | - |
| 12.02.2026 | 70,64 | 70,75 | 63,96 | 70,50 | -0,76% | - |
| 11.02.2026 | 70,14 | 71,25 | 69,80 | 71,04 | 1,05% | - |
| 10.02.2026 | 70,65 | 71,18 | 70,13 | 70,30 | -0,48% | - |
| 09.02.2026 | 71,90 | 72,19 | 70,37 | 70,64 | -2,00% | - |
| 06.02.2026 | 72,28 | 73,35 | 72,00 | 72,08 | -0,33% | - |
| 05.02.2026 | 70,94 | 72,52 | 70,52 | 72,32 | 1,96% | - |
| 04.02.2026 | 68,58 | 71,22 | 68,48 | 70,93 | 3,55% | - |
| 03.02.2026 | 68,27 | 69,31 | 67,94 | 68,50 | 0,25% | - |
| 02.02.2026 | 67,25 | 68,65 | 67,17 | 68,33 | 0,90% | - |
| 30.01.2026 | 66,45 | 67,75 | 65,97 | 67,72 | 1,56% | - |
| 29.01.2026 | 66,57 | 67,36 | 66,35 | 66,68 | -0,28% | - |
| 28.01.2026 | 66,95 | 67,87 | 66,72 | 66,87 | 0,24% | - |
| 27.01.2026 | 67,84 | 68,01 | 66,54 | 66,71 | -1,64% | - |
| 26.01.2026 | 68,39 | 68,93 | 67,26 | 67,82 | -1,06% | - |
| 23.01.2026 | 69,00 | 69,06 | 68,22 | 68,55 | -0,36% | - |
| 22.01.2026 | 69,96 | 70,39 | 68,80 | 68,80 | -1,97% | - |
| 21.01.2026 | 70,30 | 70,88 | 69,09 | 70,18 | -0,07% | - |
| 20.01.2026 | 70,72 | 71,18 | 69,61 | 70,23 | -1,33% | - |
| 19.01.2026 | 71,22 | 71,39 | 71,11 | 71,18 | -0,49% | - |
| 16.01.2026 | 70,82 | 71,54 | 70,24 | 71,53 | 1,10% | - |
| 15.01.2026 | 69,17 | 71,02 | 69,12 | 70,75 | 2,12% | - |
| 14.01.2026 | 68,41 | 69,39 | 68,30 | 69,28 | 1,01% | - |
| 13.01.2026 | 69,36 | 69,46 | 68,17 | 68,59 | -1,12% | - |
| 12.01.2026 | 68,95 | 69,39 | 68,64 | 69,37 | 0,03% | - |
| 09.01.2026 | 68,26 | 69,68 | 68,13 | 69,35 | 1,55% | - |
| 08.01.2026 | 67,60 | 68,60 | 67,55 | 68,29 | 1,02% | - |
| 07.01.2026 | 67,99 | 68,36 | 67,02 | 67,60 | -0,59% | - |
| 06.01.2026 | 66,76 | 68,19 | 66,68 | 68,00 | 1,64% | - |
| 05.01.2026 | 66,15 | 67,48 | 65,71 | 66,90 | 1,72% | - |
| 02.01.2026 | 66,39 | 66,90 | 65,76 | 65,77 | -0,72% | - |
| 30.12.2025 | 66,19 | 66,27 | 66,17 | 66,25 | -0,08% | - |
| 29.12.2025 | 66,23 | 66,77 | 65,37 | 66,30 | -0,26% | - |
| 23.12.2025 | 66,83 | 67,43 | 66,05 | 66,47 | -1,17% | - |
| 22.12.2025 | 66,79 | 67,90 | 65,92 | 67,26 | 0,66% | - |
| 19.12.2025 | 66,51 | 67,28 | 66,11 | 66,82 | 0,13% | - |
| 18.12.2025 | 66,83 | 67,79 | 66,27 | 66,73 | 0,00% | - |
| 17.12.2025 | 66,93 | 68,58 | 66,44 | 66,73 | 0,44% | - |
| 16.12.2025 | 66,37 | 66,81 | 65,41 | 66,44 | 0,51% | - |
| 15.12.2025 | 67,11 | 67,18 | 65,39 | 66,10 | -2,12% | - |
| 12.12.2025 | 67,69 | 68,67 | 66,92 | 67,53 | -0,46% | - |
| 11.12.2025 | 65,68 | 67,84 | 65,57 | 67,84 | 2,73% | - |
| 10.12.2025 | 66,19 | 66,99 | 65,42 | 66,04 | -0,66% | - |
| 09.12.2025 | 66,27 | 67,34 | 65,95 | 66,48 | 0,02% | - |
| 08.12.2025 | 65,13 | 68,13 | 64,84 | 66,47 | 1,85% | - |
| 05.12.2025 | 65,25 | 65,66 | 64,42 | 65,26 | -0,12% | - |
| 04.12.2025 | 65,85 | 66,11 | 64,88 | 65,34 | -0,46% | - |
| 03.12.2025 | 67,03 | 67,47 | 65,55 | 65,64 | -2,26% | - |
| 02.12.2025 | 67,71 | 68,31 | 66,63 | 67,16 | -1,32% | - |
| 01.12.2025 | 68,16 | 69,02 | 67,54 | 68,06 | -0,32% | - |
| 28.11.2025 | 68,35 | 70,26 | 67,03 | 68,28 | 0,18% | - |
| 27.11.2025 | 68,21 | 68,28 | 68,13 | 68,16 | -0,18% | - |
| 26.11.2025 | 67,80 | 68,98 | 67,32 | 68,28 | 0,80% | - |
| 25.11.2025 | 67,52 | 68,15 | 66,72 | 67,74 | 0,44% | - |
| 24.11.2025 | 69,41 | 69,56 | 66,12 | 67,44 | -2,53% | - |
| 21.11.2025 | 68,24 | 69,64 | 68,01 | 69,19 | 1,18% | - |
| 20.11.2025 | 69,04 | 69,37 | 67,77 | 68,38 | -0,45% | - |
| 19.11.2025 | 68,71 | 69,47 | 68,26 | 68,69 | 0,01% | - |
| 18.11.2025 | 67,76 | 69,06 | 67,35 | 68,68 | 0,03% | - |
| 17.11.2025 | 68,67 | 68,82 | 68,61 | 68,66 | 0,23% | - |
| 14.11.2025 | 68,59 | 69,23 | 67,87 | 68,50 | -0,72% | - |
| 13.11.2025 | 69,44 | 69,98 | 68,44 | 69,00 | -0,23% | - |
| 12.11.2025 | 69,82 | 70,45 | 68,84 | 69,16 | -0,63% | - |
| 11.11.2025 | 69,37 | 70,21 | 68,72 | 69,60 | 0,58% | - |
| 10.11.2025 | 69,82 | 70,09 | 68,18 | 69,20 | -0,29% | 140,00 |
| 07.11.2025 | 69,66 | 69,90 | 68,73 | 69,40 | -0,03% | - |
| 06.11.2025 | 70,83 | 71,09 | 69,00 | 69,42 | -2,20% | - |
| 05.11.2025 | 71,12 | 72,17 | 70,01 | 70,98 | 0,11% | - |
| 04.11.2025 | 70,20 | 72,06 | 70,04 | 70,90 | 0,97% | - |
| 03.11.2025 | 72,35 | 72,65 | 68,83 | 70,22 | -3,28% | - |
| 31.10.2025 | 72,79 | 73,14 | 51,37 | 72,60 | -0,17% | - |
| 30.10.2025 | 69,62 | 73,52 | 63,29 | 72,72 | 2,18% | 70,00 |
| 29.10.2025 | 69,49 | 71,52 | 67,47 | 71,17 | 2,40% | - |
| 28.10.2025 | 70,44 | 71,06 | 65,95 | 69,50 | -1,22% | - |
| 27.10.2025 | 70,68 | 71,96 | 67,41 | 70,36 | 0,95% | - |
| 24.10.2025 | 70,18 | 70,45 | 69,31 | 69,70 | -0,94% | - |
| 23.10.2025 | 70,84 | 71,25 | 69,39 | 70,36 | -1,24% | - |
| 22.10.2025 | 71,37 | 72,24 | 70,56 | 71,24 | 1,77% | - |
| 21.10.2025 | 70,22 | 72,38 | 69,87 | 70,00 | -0,30% | - |
| 20.10.2025 | 70,73 | 70,92 | 69,23 | 70,21 | -0,33% | - |
| 17.10.2025 | 69,12 | 71,07 | 68,69 | 70,44 | 1,27% | - |
| 16.10.2025 | 70,58 | 70,92 | 68,89 | 69,56 | -1,50% | - |
| 15.10.2025 | 70,71 | 71,32 | 69,95 | 70,62 | 0,14% | - |
| 14.10.2025 | 69,90 | 71,24 | 69,75 | 70,52 | 0,00% | - |