71,070€
-3,88%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 73,27 | 73,57 | 70,38 | 70,94 | -3,89% | - |
| 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% | - |
| 18.03.2025 | 72,47 | 74,81 | 70,75 | 72,25 | -3,05% | - |
| 17.03.2025 | 71,91 | 74,52 | 71,79 | 74,52 | 5,06% | - |
| 14.03.2025 | 72,51 | 73,46 | 70,90 | 70,93 | -5,99% | - |
| 13.03.2025 | 72,01 | 75,49 | 71,46 | 75,45 | 5,89% | - |
| 12.03.2025 | 73,45 | 74,19 | 71,23 | 71,25 | -2,85% | - |
| 11.03.2025 | 77,59 | 77,65 | 72,55 | 73,34 | -5,71% | - |
| 10.03.2025 | 74,36 | 78,94 | 73,56 | 77,78 | 4,32% | - |
| 07.03.2025 | 73,79 | 75,76 | 72,82 | 74,56 | 0,69% | - |
| 06.03.2025 | 73,29 | 74,65 | 72,31 | 74,05 | 0,95% | - |
| 05.03.2025 | 74,89 | 74,89 | 72,24 | 73,35 | -1,62% | - |
| 04.03.2025 | 76,18 | 76,18 | 74,26 | 74,56 | -2,25% | - |
| 03.03.2025 | 77,88 | 78,17 | 75,56 | 76,28 | -2,37% | - |
| 28.02.2025 | 77,45 | 78,68 | 76,31 | 78,13 | 0,97% | - |
| 27.02.2025 | 77,32 | 78,09 | 76,40 | 77,38 | 0,39% | - |
| 26.02.2025 | 77,13 | 77,92 | 76,26 | 77,08 | 0,36% | - |
| 25.02.2025 | 76,12 | 77,94 | 75,80 | 76,80 | 0,85% | - |
| 24.02.2025 | 75,48 | 77,34 | 74,97 | 76,15 | 0,67% | - |
| 21.02.2025 | 74,97 | 76,45 | 74,55 | 75,64 | 1,00% | - |
| 20.02.2025 | 75,53 | 75,95 | 74,10 | 74,89 | -1,04% | - |
| 19.02.2025 | 74,43 | 76,65 | 74,32 | 75,68 | 1,65% | - |
| 18.02.2025 | 73,88 | 75,09 | 72,71 | 74,45 | 0,98% | - |
| 17.02.2025 | 73,34 | 73,81 | 73,34 | 73,73 | 0,41% | - |
| 14.02.2025 | 78,00 | 78,01 | 72,92 | 73,43 | -5,74% | 10,00 |
| 13.02.2025 | 74,49 | 81,01 | 73,00 | 77,90 | 6,61% | - |
| 12.02.2025 | 74,65 | 74,83 | 72,51 | 73,07 | -2,14% | - |
| 11.02.2025 | 73,78 | 74,94 | 71,88 | 74,67 | 1,04% | - |
| 10.02.2025 | 74,09 | 75,26 | 73,20 | 73,90 | 0,00% | - |
| 07.02.2025 | 74,05 | 74,68 | 72,98 | 73,90 | -0,12% | - |
| 06.02.2025 | 74,35 | 74,81 | 72,70 | 73,99 | -0,15% | - |
| 05.02.2025 | 74,61 | 75,27 | 72,94 | 74,10 | -0,96% | - |
| 04.02.2025 | 75,15 | 75,87 | 73,78 | 74,82 | -0,62% | - |
| 03.02.2025 | 75,15 | 76,01 | 73,32 | 75,29 | 0,01% | - |
| 31.01.2025 | 75,95 | 77,19 | 74,96 | 75,28 | -0,53% | - |
| 30.01.2025 | 77,90 | 78,26 | 75,22 | 75,68 | -2,74% | - |
| 29.01.2025 | 77,42 | 78,68 | 76,89 | 77,81 | 0,41% | - |
| 28.01.2025 | 76,72 | 78,45 | 76,01 | 77,49 | 1,15% | - |
| 27.01.2025 | 73,79 | 76,85 | 73,30 | 76,61 | 3,33% | - |
| 24.01.2025 | 74,07 | 74,70 | 72,98 | 74,14 | -0,30% | - |
| 23.01.2025 | 73,97 | 75,12 | 73,18 | 74,36 | 0,50% | - |
| 22.01.2025 | 74,72 | 74,89 | 73,14 | 73,99 | -0,86% | - |
| 21.01.2025 | 74,58 | 75,53 | 73,96 | 74,63 | 0,40% | - |
| 20.01.2025 | 74,66 | 74,91 | 74,23 | 74,33 | -0,69% | - |
| 17.01.2025 | 74,64 | 75,52 | 74,01 | 74,85 | 0,54% | - |
| 16.01.2025 | 74,52 | 75,04 | 73,19 | 74,45 | 0,11% | - |
| 15.01.2025 | 74,71 | 75,58 | 73,10 | 74,37 | -0,35% | - |
| 14.01.2025 | 75,43 | 75,78 | 73,86 | 74,63 | -1,23% | - |
| 13.01.2025 | 74,75 | 76,17 | 74,05 | 75,56 | 1,14% | - |
| 10.01.2025 | 76,24 | 76,77 | 74,35 | 74,71 | -1,89% | - |
| 09.01.2025 | 76,16 | 76,30 | 76,00 | 76,15 | 0,04% | - |
| 08.01.2025 | 75,57 | 76,73 | 74,66 | 76,12 | 0,79% | - |
| 07.01.2025 | 74,35 | 75,96 | 74,13 | 75,52 | 1,38% | - |
| 06.01.2025 | 75,36 | 76,00 | 73,70 | 74,49 | -1,21% | - |
| 03.01.2025 | 75,44 | 76,30 | 74,45 | 75,40 | -0,13% | - |
| 02.01.2025 | 77,16 | 78,19 | 75,03 | 75,50 | -1,49% | - |
| 30.12.2024 | 77,20 | 77,40 | 76,64 | 76,64 | -1,10% | - |
| 27.12.2024 | 77,75 | 78,65 | 76,70 | 77,49 | 0,10% | - |
| 23.12.2024 | 78,42 | 78,74 | 76,95 | 77,41 | -1,10% | - |
| 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% | - |