74,490€
0,15%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 74,45 | 74,55 | 74,32 | 74,47 | 0,42% | - |
| 30.07.2026 | 76,82 | 79,16 | 74,00 | 74,16 | -0,74% | - |
| 29.07.2026 | 74,46 | 74,94 | 73,72 | 74,71 | 0,28% | - |
| 28.07.2026 | 72,76 | 75,52 | 72,76 | 74,50 | 2,28% | - |
| 27.07.2026 | 73,14 | 73,83 | 72,17 | 72,84 | 0,43% | - |
| 24.07.2026 | 69,74 | 72,77 | 69,53 | 72,53 | 4,02% | - |
| 23.07.2026 | 67,58 | 70,18 | 67,33 | 69,73 | 3,03% | - |
| 22.07.2026 | 67,64 | 68,46 | 67,57 | 67,68 | -0,04% | - |
| 21.07.2026 | 67,94 | 68,85 | 67,54 | 67,71 | -0,82% | - |
| 20.07.2026 | 68,70 | 69,14 | 67,89 | 68,27 | -0,67% | - |
| 17.07.2026 | 69,16 | 70,85 | 68,71 | 68,73 | -1,79% | - |
| 16.07.2026 | 68,03 | 69,99 | 67,89 | 69,98 | 3,02% | - |
| 15.07.2026 | 69,00 | 69,56 | 67,86 | 67,93 | -1,85% | - |
| 14.07.2026 | 69,84 | 69,86 | 68,33 | 69,21 | -1,03% | - |
| 13.07.2026 | 67,67 | 70,13 | 67,65 | 69,93 | 3,00% | - |
| 10.07.2026 | 66,97 | 68,02 | 66,75 | 67,89 | 1,25% | - |
| 09.07.2026 | 67,35 | 67,37 | 66,54 | 67,05 | -0,09% | - |
| 08.07.2026 | 68,54 | 69,10 | 67,10 | 67,11 | -2,06% | - |
| 07.07.2026 | 68,05 | 69,47 | 67,94 | 68,52 | 0,84% | - |
| 06.07.2026 | 68,54 | 68,77 | 67,37 | 67,95 | -0,82% | - |
| 03.07.2026 | 68,72 | 68,74 | 68,31 | 68,51 | -0,33% | - |
| 02.07.2026 | 67,41 | 68,74 | 67,16 | 68,74 | 1,88% | - |
| 01.07.2026 | 66,40 | 68,52 | 66,33 | 67,47 | 1,46% | - |
| 30.06.2026 | 67,27 | 67,36 | 66,03 | 66,50 | -0,58% | - |
| 29.06.2026 | 66,85 | 66,93 | 65,70 | 66,89 | 0,41% | - |
| 26.06.2026 | 63,79 | 66,81 | 63,31 | 66,62 | 4,00% | - |
| 25.06.2026 | 65,10 | 65,44 | 63,69 | 64,06 | -1,73% | - |
| 24.06.2026 | 64,96 | 65,64 | 64,87 | 65,19 | 0,37% | - |
| 23.06.2026 | 63,84 | 65,07 | 63,51 | 64,95 | 1,44% | - |
| 22.06.2026 | 63,29 | 64,47 | 62,63 | 64,03 | 1,36% | - |
| 19.06.2026 | 63,36 | 63,44 | 63,16 | 63,17 | -0,05% | - |
| 18.06.2026 | 63,30 | 63,69 | 62,72 | 63,20 | 0,08% | - |
| 17.06.2026 | 64,20 | 64,35 | 63,02 | 63,15 | -1,73% | - |
| 16.06.2026 | 63,88 | 64,70 | 63,72 | 64,26 | 0,55% | - |
| 15.06.2026 | 66,57 | 66,64 | 63,90 | 63,91 | -3,87% | - |
| 12.06.2026 | 63,86 | 67,42 | 63,73 | 66,48 | 4,07% | - |
| 11.06.2026 | 64,17 | 64,55 | 62,43 | 63,88 | -0,50% | 500,00 |
| 10.06.2026 | 62,18 | 64,46 | 61,59 | 64,20 | 4,07% | 100,00 |
| 09.06.2026 | 61,83 | 62,26 | 61,12 | 61,69 | -0,10% | - |
| 08.06.2026 | 60,21 | 61,82 | 60,00 | 61,75 | 2,20% | - |
| 05.06.2026 | 60,07 | 61,85 | 59,98 | 60,42 | -0,18% | 680,00 |
| 04.06.2026 | 59,23 | 60,98 | 59,23 | 60,53 | 1,77% | 1.020,00 |
| 03.06.2026 | 61,03 | 61,38 | 59,00 | 59,48 | -2,78% | - |
| 02.06.2026 | 63,11 | 63,15 | 61,08 | 61,18 | -2,69% | - |
| 01.06.2026 | 64,60 | 64,84 | 62,83 | 62,87 | -2,45% | - |
| 29.05.2026 | 65,59 | 65,70 | 64,43 | 64,45 | -1,50% | 1.440,00 |
| 28.05.2026 | 66,39 | 66,73 | 65,36 | 65,43 | -1,18% | - |
| 27.05.2026 | 65,95 | 66,51 | 65,76 | 66,21 | 0,47% | - |
| 26.05.2026 | 67,05 | 67,09 | 65,42 | 65,90 | -1,74% | - |
| 25.05.2026 | 67,03 | 67,14 | 66,92 | 67,07 | 0,58% | - |
| 22.05.2026 | 66,19 | 66,73 | 65,58 | 66,68 | 1,03% | - |
| 21.05.2026 | 66,65 | 66,90 | 65,19 | 66,00 | -1,03% | - |
| 20.05.2026 | 67,09 | 67,45 | 66,12 | 66,69 | -0,60% | - |
| 19.05.2026 | 67,57 | 68,73 | 66,97 | 67,09 | -0,93% | - |
| 18.05.2026 | 66,37 | 68,01 | 66,27 | 67,72 | 1,27% | - |
| 15.05.2026 | 67,05 | 67,70 | 66,31 | 66,87 | -0,07% | - |
| 14.05.2026 | 66,31 | 67,02 | 66,08 | 66,92 | 1,15% | - |
| 13.05.2026 | 66,19 | 66,63 | 65,58 | 66,16 | 0,11% | - |
| 12.05.2026 | 65,76 | 66,67 | 65,31 | 66,09 | 0,58% | - |
| 11.05.2026 | 65,97 | 66,22 | 65,35 | 65,71 | -0,42% | - |
| 08.05.2026 | 66,93 | 67,06 | 65,84 | 65,99 | -1,36% | - |
| 07.05.2026 | 66,87 | 67,38 | 65,47 | 66,90 | 0,21% | 990,00 |
| 06.05.2026 | 67,88 | 68,57 | 66,28 | 66,76 | -1,74% | - |
| 05.05.2026 | 67,45 | 68,74 | 66,02 | 67,94 | 1,00% | - |
| 04.05.2026 | 68,09 | 68,91 | 67,15 | 67,27 | -2,55% | 1.056,00 |
| 30.04.2026 | 73,61 | 74,27 | 68,99 | 69,03 | -6,72% | - |
| 29.04.2026 | 73,97 | 74,21 | 72,66 | 74,00 | 0,37% | - |
| 28.04.2026 | 73,73 | 74,80 | 73,38 | 73,73 | 0,07% | - |
| 27.04.2026 | 74,68 | 75,47 | 73,68 | 73,68 | -1,64% | - |
| 24.04.2026 | 73,87 | 75,39 | 73,49 | 74,91 | 1,60% | 432,00 |
| 23.04.2026 | 71,89 | 73,79 | 71,86 | 73,73 | 1,92% | - |
| 22.04.2026 | 71,58 | 72,65 | 70,66 | 72,34 | 1,33% | - |
| 21.04.2026 | 70,92 | 71,48 | 70,29 | 71,39 | 0,88% | - |
| 20.04.2026 | 70,11 | 71,16 | 70,04 | 70,77 | 0,33% | - |
| 17.04.2026 | 70,64 | 70,99 | 69,61 | 70,54 | 0,06% | - |
| 16.04.2026 | 68,31 | 70,58 | 68,31 | 70,50 | 3,12% | - |
| 15.04.2026 | 69,58 | 70,95 | 68,02 | 68,37 | -1,88% | - |
| 14.04.2026 | 69,90 | 70,12 | 68,89 | 69,68 | -0,34% | - |
| 13.04.2026 | 69,32 | 69,92 | 69,06 | 69,92 | 0,63% | - |
| 10.04.2026 | 71,26 | 71,39 | 69,36 | 69,48 | -2,47% | - |
| 09.04.2026 | 71,49 | 71,81 | 71,04 | 71,24 | -0,42% | - |
| 08.04.2026 | 72,66 | 72,75 | 70,47 | 71,54 | 0,00% | - |
| 07.04.2026 | 71,64 | 71,82 | 70,65 | 71,54 | -2,65% | 4.240,00 |
| 02.04.2026 | 70,99 | 73,55 | 70,78 | 73,49 | 2,74% | - |
| 01.04.2026 | 71,46 | 72,07 | 70,80 | 71,53 | 0,21% | 104,00 |
| 31.03.2026 | 71,71 | 72,13 | 70,87 | 71,38 | 0,30% | - |
| 30.03.2026 | 71,00 | 72,06 | 70,48 | 71,17 | 0,47% | 152,00 |
| 27.03.2026 | 71,14 | 71,28 | 70,30 | 70,84 | -0,46% | - |
| 26.03.2026 | 67,95 | 72,10 | 67,73 | 71,17 | 4,39% | - |
| 25.03.2026 | 67,03 | 68,18 | 66,73 | 68,18 | 2,05% | - |
| 24.03.2026 | 65,99 | 67,14 | 65,37 | 66,81 | 1,43% | - |
| 23.03.2026 | 64,71 | 66,82 | 64,52 | 65,87 | 1,00% | - |
| 20.03.2026 | 65,51 | 66,05 | 64,90 | 65,22 | -0,43% | - |
| 19.03.2026 | 67,25 | 67,58 | 65,48 | 65,50 | -2,49% | - |
| 18.03.2026 | 69,16 | 69,28 | 67,08 | 67,17 | -2,37% | - |
| 17.03.2026 | 68,91 | 69,49 | 68,59 | 68,80 | -0,41% | - |
| 16.03.2026 | 70,04 | 70,06 | 68,64 | 69,08 | -0,82% | 4.650,00 |
| 13.03.2026 | 67,97 | 69,76 | 67,43 | 69,65 | 2,08% | - |
| 12.03.2026 | 68,24 | 69,42 | 68,16 | 68,23 | -0,63% | - |
| 11.03.2026 | 68,33 | 68,79 | 67,33 | 68,66 | 0,47% | - |