79,280€
0,25%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 79,51 | 80,20 | 77,60 | 78,27 | -1,66% | - |
| 19.12.2024 | 79,30 | 80,60 | 78,70 | 79,59 | 0,29% | - |
| 18.12.2024 | 81,13 | 81,53 | 79,05 | 79,36 | -2,22% | - |
| 17.12.2024 | 81,29 | 82,30 | 80,40 | 81,16 | -0,31% | - |
| 16.12.2024 | 81,72 | 83,24 | 81,10 | 81,41 | -0,45% | - |
| 13.12.2024 | 82,13 | 82,33 | 80,47 | 81,78 | -0,74% | - |
| 12.12.2024 | 81,59 | 83,05 | 81,43 | 82,39 | 0,59% | - |
| 11.12.2024 | 81,44 | 82,76 | 80,87 | 81,91 | 0,55% | - |
| 10.12.2024 | 81,80 | 82,23 | 80,56 | 81,46 | -0,50% | - |
| 09.12.2024 | 81,98 | 82,60 | 80,72 | 81,87 | -0,07% | - |
| 06.12.2024 | 82,24 | 83,11 | 81,03 | 81,93 | -0,34% | - |
| 05.12.2024 | 83,41 | 83,61 | 81,79 | 82,21 | -1,42% | - |
| 04.12.2024 | 83,86 | 84,32 | 82,30 | 83,39 | -0,33% | - |
| 03.12.2024 | 83,95 | 84,07 | 82,49 | 83,67 | -0,27% | - |
| 02.12.2024 | 84,47 | 85,35 | 82,99 | 83,90 | -5,37% | - |
| 29.11.2024 | 83,97 | 88,75 | 80,15 | 88,66 | 5,35% | - |
| 28.11.2024 | 84,08 | 84,22 | 84,00 | 84,16 | 0,36% | - |
| 27.11.2024 | 84,28 | 85,03 | 83,27 | 83,86 | -0,46% | - |
| 26.11.2024 | 84,59 | 84,65 | 83,10 | 84,25 | -0,25% | - |
| 25.11.2024 | 83,70 | 85,38 | 83,14 | 84,46 | 0,81% | - |
| 22.11.2024 | 82,32 | 84,82 | 82,14 | 83,78 | 1,90% | 264,00 |
| 21.11.2024 | 81,02 | 82,73 | 80,06 | 82,22 | 1,43% | - |
| 20.11.2024 | 81,38 | 81,73 | 80,36 | 81,06 | -0,09% | - |
| 19.11.2024 | 81,31 | 81,81 | 79,95 | 81,13 | -0,22% | - |
| 18.11.2024 | 79,79 | 81,81 | 78,87 | 81,31 | 1,82% | - |
| 15.11.2024 | 79,35 | 80,45 | 78,55 | 79,86 | -0,11% | - |
| 14.11.2024 | 80,59 | 81,45 | 79,11 | 79,95 | -0,73% | - |
| 13.11.2024 | 80,94 | 81,86 | 79,89 | 80,54 | -0,78% | - |
| 12.11.2024 | 81,28 | 82,18 | 80,76 | 81,17 | -0,04% | - |
| 11.11.2024 | 81,21 | 83,46 | 80,77 | 81,20 | 0,07% | - |
| 08.11.2024 | 79,77 | 81,73 | 79,48 | 81,14 | 1,91% | - |
| 07.11.2024 | 81,10 | 81,31 | 78,36 | 79,62 | -1,76% | - |
| 06.11.2024 | 79,34 | 81,24 | 78,68 | 81,05 | 5,74% | - |
| 05.11.2024 | 75,62 | 76,82 | 74,77 | 76,65 | 1,46% | - |
| 04.11.2024 | 74,91 | 76,67 | 74,42 | 75,55 | 0,31% | - |
| 01.11.2024 | 75,10 | 76,91 | 73,64 | 75,32 | 1,74% | - |
| 31.10.2024 | 72,54 | 75,76 | 71,60 | 74,03 | 2,71% | - |
| 30.10.2024 | 70,61 | 74,67 | 68,84 | 72,08 | 2,33% | - |
| 29.10.2024 | 70,45 | 71,15 | 69,39 | 70,44 | -0,73% | - |
| 28.10.2024 | 70,12 | 71,38 | 69,37 | 70,96 | 1,59% | - |
| 25.10.2024 | 69,39 | 70,44 | 69,21 | 69,85 | 0,66% | - |
| 24.10.2024 | 71,02 | 71,55 | 69,11 | 69,39 | -2,47% | - |
| 23.10.2024 | 70,08 | 71,56 | 69,90 | 71,15 | 1,17% | - |
| 22.10.2024 | 69,96 | 70,92 | 69,41 | 70,33 | 0,03% | - |
| 21.10.2024 | 69,76 | 71,01 | 69,68 | 70,31 | 0,83% | - |
| 18.10.2024 | 69,68 | 70,22 | 68,88 | 69,73 | -0,07% | - |
| 17.10.2024 | 70,02 | 71,00 | 68,95 | 69,78 | -0,68% | - |
| 16.10.2024 | 69,26 | 70,92 | 68,78 | 70,26 | 1,41% | - |
| 15.10.2024 | 69,46 | 70,97 | 69,11 | 69,28 | -0,39% | - |
| 14.10.2024 | 69,16 | 69,90 | 68,43 | 69,55 | 0,61% | 22,00 |
| 11.10.2024 | 68,30 | 69,50 | 68,01 | 69,13 | 1,14% | - |
| 10.10.2024 | 67,27 | 69,21 | 66,45 | 68,35 | 1,53% | 2.988,00 |
| 09.10.2024 | 66,62 | 68,21 | 66,51 | 67,32 | 0,69% | - |
| 08.10.2024 | 68,28 | 68,52 | 66,57 | 66,86 | -2,21% | - |
| 07.10.2024 | 69,39 | 70,00 | 68,26 | 68,37 | -1,47% | 100,00 |
| 04.10.2024 | 69,54 | 70,67 | 68,92 | 69,39 | -0,23% | 150,00 |
| 03.10.2024 | 70,04 | 70,70 | 69,09 | 69,55 | -0,69% | - |
| 02.10.2024 | 70,58 | 71,08 | 69,76 | 70,03 | -1,00% | 840,00 |
| 01.10.2024 | 70,80 | 71,55 | 70,11 | 70,74 | -0,18% | - |
| 30.09.2024 | 70,15 | 71,12 | 69,22 | 70,87 | 0,97% | - |
| 27.09.2024 | 70,48 | 71,40 | 69,64 | 70,19 | -0,20% | - |
| 26.09.2024 | 70,60 | 70,89 | 69,59 | 70,33 | -0,21% | - |
| 25.09.2024 | 70,79 | 71,16 | 70,05 | 70,48 | -0,91% | - |
| 24.09.2024 | 71,51 | 71,83 | 70,72 | 71,13 | -0,53% | - |
| 23.09.2024 | 71,32 | 72,06 | 70,97 | 71,51 | 0,38% | - |
| 20.09.2024 | 71,42 | 71,99 | 70,37 | 71,24 | -0,31% | - |
| 19.09.2024 | 71,88 | 73,12 | 71,02 | 71,46 | -0,21% | - |
| 18.09.2024 | 72,53 | 72,55 | 71,07 | 71,61 | -1,17% | - |
| 17.09.2024 | 72,17 | 73,45 | 72,04 | 72,46 | 0,37% | - |
| 16.09.2024 | 71,98 | 72,78 | 71,36 | 72,19 | 0,06% | - |
| 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% | - |