69,060€
2,16%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 68,21 | 69,53 | 67,96 | 69,18 | 1,66% | - |
| 07.08.2025 | 67,81 | 69,15 | 67,15 | 68,05 | 0,27% | - |
| 06.08.2025 | 68,33 | 68,79 | 67,41 | 67,87 | -0,26% | - |
| 05.08.2025 | 68,02 | 68,72 | 67,27 | 68,05 | 0,35% | - |
| 04.08.2025 | 67,51 | 68,81 | 67,25 | 67,81 | 0,79% | - |
| 01.08.2025 | 66,57 | 68,13 | 65,39 | 67,28 | 0,72% | - |
| 31.07.2025 | 67,05 | 68,95 | 65,20 | 66,80 | 0,92% | - |
| 30.07.2025 | 65,93 | 66,83 | 65,36 | 66,19 | 0,44% | - |
| 29.07.2025 | 65,88 | 66,49 | 65,37 | 65,90 | 0,30% | - |
| 28.07.2025 | 65,04 | 66,31 | 64,92 | 65,70 | 1,48% | - |
| 25.07.2025 | 65,02 | 66,10 | 64,11 | 64,74 | -0,09% | - |
| 24.07.2025 | 65,04 | 65,82 | 64,15 | 64,80 | -0,64% | - |
| 23.07.2025 | 66,81 | 67,07 | 64,96 | 65,22 | -1,92% | - |
| 22.07.2025 | 65,90 | 67,53 | 65,64 | 66,50 | 0,97% | - |
| 21.07.2025 | 68,69 | 68,79 | 65,86 | 65,86 | -4,15% | - |
| 18.07.2025 | 68,89 | 69,41 | 67,99 | 68,71 | -0,26% | - |
| 17.07.2025 | 69,16 | 69,93 | 67,86 | 68,89 | -0,28% | - |
| 16.07.2025 | 67,48 | 69,14 | 66,98 | 69,08 | 1,99% | - |
| 15.07.2025 | 68,87 | 69,42 | 67,56 | 67,73 | -1,70% | - |
| 14.07.2025 | 68,82 | 69,27 | 67,25 | 68,90 | -0,30% | - |
| 11.07.2025 | 68,84 | 69,88 | 68,39 | 69,11 | 0,09% | - |
| 10.07.2025 | 69,42 | 70,68 | 68,97 | 69,05 | -0,89% | - |
| 09.07.2025 | 70,12 | 70,54 | 69,17 | 69,67 | -0,70% | - |
| 08.07.2025 | 69,74 | 70,62 | 69,48 | 70,16 | 0,42% | - |
| 07.07.2025 | 69,19 | 70,75 | 69,07 | 69,87 | 1,32% | - |
| 04.07.2025 | 69,16 | 69,17 | 68,87 | 68,96 | -0,82% | - |
| 03.07.2025 | 69,72 | 70,30 | 68,80 | 69,53 | -0,16% | - |
| 02.07.2025 | 69,80 | 70,18 | 68,91 | 69,64 | -0,10% | - |
| 01.07.2025 | 69,02 | 70,53 | 68,54 | 69,71 | 0,87% | - |
| 30.06.2025 | 70,05 | 70,48 | 68,36 | 69,11 | -0,92% | - |
| 27.06.2025 | 69,46 | 70,04 | 68,75 | 69,75 | 0,42% | - |
| 26.06.2025 | 68,36 | 69,47 | 67,45 | 69,46 | 1,48% | - |
| 25.06.2025 | 68,60 | 68,85 | 67,39 | 68,45 | -0,16% | - |
| 24.06.2025 | 68,91 | 69,08 | 67,65 | 68,56 | -0,07% | - |
| 23.06.2025 | 68,09 | 69,57 | 67,73 | 68,61 | 0,54% | - |
| 20.06.2025 | 67,78 | 68,68 | 67,24 | 68,24 | 1,14% | - |
| 19.06.2025 | 68,17 | 68,17 | 67,47 | 67,47 | -1,11% | - |
| 18.06.2025 | 67,73 | 68,59 | 67,27 | 68,23 | 0,57% | 2,00 |
| 17.06.2025 | 67,49 | 68,28 | 66,29 | 67,84 | 0,09% | - |
| 16.06.2025 | 68,02 | 68,72 | 67,22 | 67,78 | -0,25% | - |
| 13.06.2025 | 68,38 | 69,42 | 67,86 | 67,95 | -1,85% | - |
| 12.06.2025 | 68,64 | 69,61 | 67,70 | 69,23 | 0,07% | - |
| 11.06.2025 | 69,68 | 70,29 | 68,56 | 69,18 | -0,95% | - |
| 10.06.2025 | 69,86 | 70,65 | 69,17 | 69,84 | -0,07% | - |
| 09.06.2025 | 69,30 | 70,35 | 68,67 | 69,89 | 0,52% | - |
| 06.06.2025 | 68,61 | 69,83 | 68,60 | 69,53 | 1,68% | - |
| 05.06.2025 | 68,39 | 68,96 | 67,40 | 68,38 | -0,07% | - |
| 04.06.2025 | 68,79 | 69,11 | 67,82 | 68,43 | -0,47% | - |
| 03.06.2025 | 67,94 | 69,08 | 67,31 | 68,75 | 1,10% | - |
| 02.06.2025 | 68,27 | 68,27 | 66,63 | 68,00 | -1,00% | - |
| 30.05.2025 | 68,39 | 68,98 | 67,80 | 68,69 | 0,88% | - |
| 29.05.2025 | 69,43 | 69,43 | 67,09 | 68,09 | -0,25% | - |
| 28.05.2025 | 68,54 | 69,00 | 67,76 | 68,26 | -0,45% | - |
| 27.05.2025 | 68,08 | 68,86 | 67,09 | 68,57 | 0,53% | - |
| 26.05.2025 | 67,87 | 68,34 | 67,87 | 68,21 | 0,98% | - |
| 23.05.2025 | 67,61 | 68,02 | 66,52 | 67,55 | -0,50% | - |
| 22.05.2025 | 68,38 | 69,08 | 66,92 | 67,89 | -0,76% | - |
| 21.05.2025 | 68,28 | 69,38 | 67,70 | 68,41 | -0,64% | - |
| 20.05.2025 | 69,33 | 70,02 | 68,69 | 68,85 | -0,99% | - |
| 19.05.2025 | 69,68 | 69,70 | 68,45 | 69,54 | -1,17% | - |
| 16.05.2025 | 68,59 | 71,02 | 68,57 | 70,36 | 2,27% | - |
| 15.05.2025 | 66,91 | 69,14 | 66,70 | 68,80 | 2,05% | - |
| 14.05.2025 | 67,81 | 67,87 | 65,91 | 67,42 | -0,47% | - |
| 13.05.2025 | 68,75 | 69,51 | 67,53 | 67,74 | -1,88% | - |
| 12.05.2025 | 68,34 | 70,27 | 67,94 | 69,04 | 2,42% | - |
| 09.05.2025 | 67,23 | 67,88 | 66,40 | 67,41 | 0,25% | - |
| 08.05.2025 | 67,67 | 68,60 | 66,79 | 67,24 | 0,24% | - |
| 07.05.2025 | 67,90 | 68,43 | 66,33 | 67,08 | -0,65% | - |
| 06.05.2025 | 66,28 | 68,01 | 64,94 | 67,52 | 1,63% | - |
| 05.05.2025 | 67,17 | 67,48 | 65,94 | 66,44 | -1,61% | - |
| 02.05.2025 | 67,65 | 69,19 | 66,56 | 67,53 | -4,08% | - |
| 30.04.2025 | 70,55 | 71,00 | 68,68 | 70,40 | 0,07% | - |
| 29.04.2025 | 70,04 | 70,82 | 68,99 | 70,35 | 0,80% | - |
| 28.04.2025 | 68,64 | 70,40 | 68,60 | 69,79 | 1,10% | - |
| 25.04.2025 | 69,70 | 69,94 | 67,95 | 69,03 | -0,42% | - |
| 24.04.2025 | 70,52 | 70,71 | 68,92 | 69,32 | -2,24% | - |
| 23.04.2025 | 70,72 | 72,30 | 70,00 | 70,91 | 1,94% | - |
| 22.04.2025 | 66,31 | 69,84 | 66,31 | 69,56 | 1,98% | - |
| 17.04.2025 | 68,01 | 69,00 | 66,69 | 68,21 | 1,32% | - |
| 16.04.2025 | 68,04 | 69,35 | 66,60 | 67,32 | -2,63% | - |
| 15.04.2025 | 69,42 | 70,28 | 68,55 | 69,14 | -0,46% | - |
| 14.04.2025 | 68,95 | 70,10 | 68,15 | 69,46 | 0,83% | - |
| 11.04.2025 | 67,21 | 69,26 | 65,06 | 68,89 | 2,73% | - |
| 10.04.2025 | 68,38 | 68,78 | 64,33 | 67,06 | -2,26% | - |
| 09.04.2025 | 65,29 | 69,68 | 64,61 | 68,61 | 2,16% | - |
| 08.04.2025 | 69,55 | 71,60 | 66,10 | 67,16 | -2,28% | - |
| 07.04.2025 | 68,06 | 70,75 | 66,80 | 68,73 | -2,37% | 30,00 |
| 04.04.2025 | 73,27 | 73,57 | 69,85 | 70,40 | -4,62% | - |
| 03.04.2025 | 72,81 | 74,69 | 71,71 | 73,81 | -1,78% | - |
| 02.04.2025 | 74,82 | 75,64 | 74,07 | 75,15 | 0,27% | - |
| 01.04.2025 | 73,92 | 75,43 | 73,71 | 74,95 | 1,05% | - |
| 31.03.2025 | 73,59 | 75,17 | 72,77 | 74,17 | 1,59% | - |
| 28.03.2025 | 74,25 | 75,27 | 72,98 | 73,01 | -3,22% | - |
| 27.03.2025 | 74,39 | 75,49 | 72,65 | 75,44 | 1,07% | - |
| 26.03.2025 | 72,78 | 75,35 | 72,58 | 74,64 | 3,25% | - |
| 25.03.2025 | 73,36 | 74,63 | 71,86 | 72,29 | -1,47% | - |
| 24.03.2025 | 72,44 | 73,87 | 71,77 | 73,37 | 1,69% | - |
| 21.03.2025 | 72,73 | 73,12 | 71,09 | 72,15 | -4,20% | - |
| 20.03.2025 | 72,91 | 75,31 | 72,20 | 75,31 | 2,31% | - |
| 19.03.2025 | 72,42 | 73,62 | 71,97 | 73,61 | 1,88% | - |