70,490€
-0,04%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 70,71 | 70,72 | 70,64 | 70,66 | 0,20% | - |
| 14.10.2025 | 69,90 | 71,24 | 69,75 | 70,52 | 0,00% | - |
| 13.10.2025 | 70,22 | 72,23 | 69,39 | 70,52 | 1,32% | - |
| 10.10.2025 | 69,76 | 70,29 | 68,38 | 69,60 | -0,24% | - |
| 09.10.2025 | 70,54 | 71,39 | 69,38 | 69,77 | -1,40% | - |
| 08.10.2025 | 71,49 | 71,85 | 70,21 | 70,76 | -0,62% | - |
| 07.10.2025 | 71,36 | 72,26 | 70,55 | 71,20 | 0,23% | - |
| 06.10.2025 | 71,59 | 72,20 | 70,73 | 71,04 | 0,54% | - |
| 03.10.2025 | 71,19 | 71,79 | 70,52 | 70,66 | -0,65% | - |
| 02.10.2025 | 70,46 | 71,82 | 69,85 | 71,12 | 1,02% | - |
| 01.10.2025 | 70,46 | 70,98 | 69,71 | 70,40 | -0,71% | - |
| 30.09.2025 | 70,92 | 71,80 | 70,27 | 70,90 | 0,00% | - |
| 29.09.2025 | 70,22 | 71,38 | 69,07 | 70,90 | 0,88% | - |
| 26.09.2025 | 69,24 | 70,60 | 69,24 | 70,28 | 1,38% | - |
| 25.09.2025 | 69,11 | 70,25 | 68,94 | 69,32 | 0,55% | - |
| 24.09.2025 | 69,05 | 70,38 | 68,62 | 68,94 | 0,47% | 86,00 |
| 23.09.2025 | 69,26 | 69,89 | 67,62 | 68,62 | -0,69% | - |
| 22.09.2025 | 68,09 | 69,67 | 67,65 | 69,10 | 1,35% | - |
| 19.09.2025 | 68,39 | 68,93 | 67,20 | 68,18 | 0,68% | - |
| 18.09.2025 | 67,77 | 68,73 | 66,90 | 67,72 | -0,03% | - |
| 17.09.2025 | 67,29 | 68,41 | 67,01 | 67,74 | 0,98% | - |
| 16.09.2025 | 67,74 | 68,22 | 66,32 | 67,08 | -0,77% | - |
| 15.09.2025 | 67,91 | 68,59 | 67,31 | 67,60 | -1,23% | - |
| 12.09.2025 | 69,01 | 69,09 | 67,78 | 68,44 | -0,09% | - |
| 11.09.2025 | 66,87 | 69,21 | 66,60 | 68,50 | 2,67% | - |
| 10.09.2025 | 67,79 | 68,02 | 66,08 | 66,72 | -1,53% | - |
| 09.09.2025 | 67,13 | 67,95 | 66,02 | 67,76 | 1,77% | - |
| 08.09.2025 | 66,41 | 67,59 | 65,06 | 66,58 | 0,51% | - |
| 05.09.2025 | 67,43 | 67,94 | 65,52 | 66,24 | -1,13% | - |
| 04.09.2025 | 66,91 | 67,58 | 66,59 | 67,00 | 0,57% | - |
| 03.09.2025 | 66,83 | 67,58 | 66,41 | 66,62 | -0,72% | - |
| 02.09.2025 | 67,68 | 68,15 | 66,49 | 67,10 | -0,65% | - |
| 01.09.2025 | 67,65 | 67,81 | 67,51 | 67,54 | -0,31% | 914,00 |
| 29.08.2025 | 67,54 | 68,39 | 67,21 | 67,75 | 0,31% | - |
| 28.08.2025 | 68,62 | 68,77 | 66,82 | 67,54 | -1,23% | - |
| 27.08.2025 | 68,50 | 69,29 | 68,09 | 68,38 | 0,18% | - |
| 26.08.2025 | 68,61 | 69,10 | 67,73 | 68,26 | -0,80% | - |
| 25.08.2025 | 69,60 | 69,88 | 67,56 | 68,81 | -1,06% | - |
| 22.08.2025 | 70,12 | 71,01 | 69,32 | 69,55 | -0,59% | - |
| 21.08.2025 | 69,50 | 70,85 | 69,21 | 69,96 | 0,69% | - |
| 20.08.2025 | 70,04 | 70,78 | 69,41 | 69,48 | -0,94% | - |
| 19.08.2025 | 69,19 | 70,39 | 68,78 | 70,14 | 1,37% | - |
| 18.08.2025 | 68,96 | 69,93 | 68,72 | 69,19 | 0,41% | - |
| 15.08.2025 | 69,71 | 69,71 | 68,45 | 68,91 | -0,63% | - |
| 14.08.2025 | 70,02 | 70,30 | 68,73 | 69,35 | -1,06% | - |
| 13.08.2025 | 69,12 | 70,14 | 68,68 | 70,09 | 1,26% | - |
| 12.08.2025 | 69,18 | 69,78 | 68,11 | 69,22 | 0,06% | - |
| 11.08.2025 | 69,14 | 70,17 | 68,43 | 69,18 | 0,00% | - |
| 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% | - |