64,450€
-1,45%
Echtzeit-Aktienkurs Service Corp
Bid:
Ask:
Aktienkurse zur Service Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 65,59 | 65,70 | 64,45 | 64,45 | -1,50% | 1.360,00 |
| 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% | - |
| 10.03.2026 | 69,44 | 69,77 | 68,01 | 68,34 | -1,24% | 1.456,00 |
| 09.03.2026 | 69,38 | 70,07 | 67,22 | 69,20 | -1,73% | 3.077,00 |
| 06.03.2026 | 70,52 | 70,57 | 69,34 | 70,42 | -0,03% | - |
| 05.03.2026 | 70,49 | 70,91 | 69,72 | 70,44 | -0,03% | - |
| 04.03.2026 | 73,23 | 73,63 | 70,26 | 70,46 | -4,06% | - |
| 03.03.2026 | 72,77 | 74,14 | 72,50 | 73,44 | 0,23% | - |
| 02.03.2026 | 70,89 | 73,57 | 70,71 | 73,27 | 2,82% | 6.250,00 |
| 27.02.2026 | 70,34 | 71,48 | 69,88 | 71,26 | 0,98% | - |
| 26.02.2026 | 68,16 | 70,90 | 68,16 | 70,57 | 3,16% | 4.000,00 |
| 25.02.2026 | 68,29 | 68,76 | 67,13 | 68,41 | -0,06% | - |
| 24.02.2026 | 67,57 | 68,56 | 67,38 | 68,45 | 1,60% | - |
| 23.02.2026 | 66,59 | 67,77 | 66,51 | 67,37 | 0,24% | - |
| 20.02.2026 | 68,76 | 68,78 | 67,05 | 67,21 | -1,98% | - |
| 19.02.2026 | 67,99 | 68,59 | 67,58 | 68,57 | 0,82% | 12.250,00 |
| 18.02.2026 | 68,00 | 68,30 | 67,05 | 68,01 | 0,21% | - |
| 17.02.2026 | 67,10 | 68,53 | 66,81 | 67,87 | 0,94% | 3.360,00 |
| 16.02.2026 | 67,23 | 67,44 | 67,18 | 67,24 | 0,18% | - |
| 13.02.2026 | 66,25 | 68,25 | 64,14 | 67,12 | -4,79% | - |
| 12.02.2026 | 70,64 | 70,75 | 63,96 | 70,50 | -0,76% | - |
| 11.02.2026 | 70,14 | 71,25 | 69,80 | 71,04 | 1,05% | - |
| 10.02.2026 | 70,65 | 71,18 | 70,13 | 70,30 | -0,48% | - |
| 09.02.2026 | 71,90 | 72,19 | 70,37 | 70,64 | -2,00% | - |
| 06.02.2026 | 72,28 | 73,35 | 72,00 | 72,08 | -0,33% | - |
| 05.02.2026 | 70,94 | 72,52 | 70,52 | 72,32 | 1,96% | - |
| 04.02.2026 | 68,58 | 71,22 | 68,48 | 70,93 | 3,55% | - |
| 03.02.2026 | 68,27 | 69,31 | 67,94 | 68,50 | 0,25% | - |
| 02.02.2026 | 67,25 | 68,65 | 67,17 | 68,33 | 0,90% | - |
| 30.01.2026 | 66,45 | 67,75 | 65,97 | 67,72 | 1,56% | - |
| 29.01.2026 | 66,57 | 67,36 | 66,35 | 66,68 | -0,28% | - |
| 28.01.2026 | 66,95 | 67,87 | 66,72 | 66,87 | 0,24% | - |
| 27.01.2026 | 67,84 | 68,01 | 66,54 | 66,71 | -1,64% | - |
| 26.01.2026 | 68,39 | 68,93 | 67,26 | 67,82 | -1,06% | - |
| 23.01.2026 | 69,00 | 69,06 | 68,22 | 68,55 | -0,36% | - |
| 22.01.2026 | 69,96 | 70,39 | 68,80 | 68,80 | -1,97% | - |
| 21.01.2026 | 70,30 | 70,88 | 69,09 | 70,18 | -0,07% | - |
| 20.01.2026 | 70,72 | 71,18 | 69,61 | 70,23 | -1,33% | - |
| 19.01.2026 | 71,22 | 71,39 | 71,11 | 71,18 | -0,49% | - |
| 16.01.2026 | 70,82 | 71,54 | 70,24 | 71,53 | 1,10% | - |
| 15.01.2026 | 69,17 | 71,02 | 69,12 | 70,75 | 2,12% | - |
| 14.01.2026 | 68,41 | 69,39 | 68,30 | 69,28 | 1,01% | - |
| 13.01.2026 | 69,36 | 69,46 | 68,17 | 68,59 | -1,12% | - |
| 12.01.2026 | 68,95 | 69,39 | 68,64 | 69,37 | 0,03% | - |
| 09.01.2026 | 68,26 | 69,68 | 68,13 | 69,35 | 1,55% | - |
| 08.01.2026 | 67,60 | 68,60 | 67,55 | 68,29 | 1,02% | - |
| 07.01.2026 | 67,99 | 68,36 | 67,02 | 67,60 | -0,59% | - |