77,220€
0,10%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |