72,690€
2,38%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 70,84 | 72,90 | 70,78 | 72,61 | 2,15% | 1.095,00 |
| 14.10.2026 | 69,56 | 71,26 | 69,51 | 71,08 | 2,41% | - |
| 13.10.2026 | 69,78 | 69,89 | 68,50 | 69,41 | -0,47% | - |
| 12.10.2026 | 68,86 | 69,79 | 68,69 | 69,74 | 1,54% | - |
| 09.10.2026 | 68,43 | 69,34 | 68,34 | 68,68 | 0,29% | - |
| 08.10.2026 | 68,47 | 69,04 | 67,88 | 68,48 | -0,42% | - |
| 07.10.2026 | 68,74 | 69,72 | 68,33 | 68,77 | 0,12% | - |
| 06.10.2026 | 67,89 | 68,99 | 67,47 | 68,69 | 1,07% | - |
| 05.10.2026 | 68,86 | 69,00 | 67,88 | 67,96 | -0,86% | - |
| 02.10.2026 | 68,20 | 68,89 | 67,86 | 68,55 | 0,54% | - |
| 01.10.2026 | 67,35 | 69,18 | 66,81 | 68,18 | 1,28% | - |
| 30.09.2026 | 67,97 | 68,05 | 67,23 | 67,32 | -0,62% | - |
| 29.09.2026 | 67,93 | 68,80 | 67,48 | 67,74 | -0,46% | - |
| 28.09.2026 | 68,35 | 69,17 | 67,75 | 68,05 | -0,53% | - |
| 25.09.2026 | 68,44 | 68,98 | 67,83 | 68,41 | 0,23% | - |
| 24.09.2026 | 68,41 | 69,05 | 68,06 | 68,25 | -0,20% | - |
| 23.09.2026 | 68,41 | 68,96 | 68,12 | 68,39 | 0,25% | - |
| 22.09.2026 | 67,64 | 68,93 | 67,53 | 68,22 | 0,84% | - |
| 21.09.2026 | 67,92 | 68,26 | 67,31 | 67,65 | -0,06% | - |
| 18.09.2026 | 68,99 | 69,05 | 67,55 | 67,69 | -1,68% | - |
| 17.09.2026 | 70,80 | 70,94 | 68,84 | 68,85 | -2,15% | - |
| 16.09.2026 | 70,44 | 70,96 | 69,77 | 70,36 | 0,07% | - |
| 15.09.2026 | 69,94 | 70,77 | 69,54 | 70,31 | -0,16% | - |
| 14.09.2026 | 71,04 | 72,29 | 70,18 | 70,42 | -0,73% | 1.300,00 |
| 11.09.2026 | 68,95 | 71,07 | 68,86 | 70,94 | 3,29% | - |
| 10.09.2026 | 68,74 | 69,95 | 68,41 | 68,68 | 0,63% | - |
| 09.09.2026 | 69,66 | 69,66 | 67,84 | 68,25 | -2,21% | - |
| 08.09.2026 | 69,77 | 70,67 | 69,58 | 69,79 | -0,21% | - |
| 07.09.2026 | 70,50 | 70,59 | 69,86 | 69,94 | -1,21% | - |
| 04.09.2026 | 71,18 | 71,29 | 70,36 | 70,80 | -0,58% | - |
| 03.09.2026 | 70,04 | 71,28 | 69,54 | 71,21 | 1,70% | - |
| 02.09.2026 | 70,28 | 70,61 | 69,64 | 70,02 | -0,40% | - |
| 01.09.2026 | 70,44 | 71,59 | 69,92 | 70,30 | -0,03% | - |
| 31.08.2026 | 71,75 | 71,90 | 70,24 | 70,32 | -2,27% | - |
| 28.08.2026 | 71,69 | 72,43 | 71,65 | 71,95 | 0,26% | - |
| 27.08.2026 | 73,37 | 73,43 | 71,74 | 71,76 | -2,02% | - |
| 26.08.2026 | 72,41 | 73,97 | 72,35 | 73,24 | 1,26% | - |
| 25.08.2026 | 72,31 | 72,64 | 71,43 | 72,33 | 0,00% | - |
| 24.08.2026 | 71,27 | 72,69 | 71,21 | 72,33 | 1,33% | - |
| 21.08.2026 | 71,34 | 71,84 | 71,12 | 71,38 | -0,06% | - |
| 20.08.2026 | 71,24 | 72,00 | 70,47 | 71,42 | 0,41% | - |
| 19.08.2026 | 71,01 | 71,97 | 70,85 | 71,13 | -0,14% | - |
| 18.08.2026 | 71,19 | 72,80 | 71,09 | 71,23 | -0,25% | - |
| 17.08.2026 | 72,67 | 72,75 | 71,39 | 71,41 | -1,76% | - |
| 14.08.2026 | 72,06 | 72,90 | 71,69 | 72,69 | 0,87% | - |
| 13.08.2026 | 73,27 | 73,74 | 71,86 | 72,06 | -1,54% | - |
| 12.08.2026 | 72,23 | 73,37 | 71,39 | 73,19 | 1,36% | - |
| 11.08.2026 | 72,22 | 73,03 | 71,96 | 72,21 | 0,24% | - |
| 10.08.2026 | 73,57 | 73,59 | 71,74 | 72,04 | -2,07% | - |
| 07.08.2026 | 73,59 | 74,49 | 72,67 | 73,56 | 0,08% | - |
| 06.08.2026 | 74,07 | 74,56 | 72,66 | 73,50 | -0,46% | 30,00 |
| 05.08.2026 | 74,48 | 74,78 | 72,56 | 73,84 | -0,47% | - |
| 04.08.2026 | 74,83 | 75,57 | 73,12 | 74,19 | -0,97% | 11.172,00 |
| 03.08.2026 | 75,13 | 75,83 | 74,30 | 74,92 | 0,19% | - |
| 31.07.2026 | 74,45 | 75,40 | 73,78 | 74,78 | 0,84% | - |
| 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 |