80,637$
-1,12%
Echtzeit-Aktienkurs Service Corp
Bid:
Ask:
Aktienkurse zur Service Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 81,58 | 81,70 | 77,80 | 80,67 | -1,08% | 1.205.287,00 |
| 06.03.2026 | 81,91 | 82,00 | 80,17 | 81,55 | -0,21% | 1.595,00 |
| 05.03.2026 | 81,59 | 82,21 | 80,62 | 81,72 | -0,35% | 1.595,00 |
| 04.03.2026 | 84,96 | 84,96 | 81,80 | 82,01 | -3,99% | 1.138.204,00 |
| 03.03.2026 | 85,27 | 86,06 | 83,91 | 85,42 | -0,27% | 1.643.339,00 |
| 02.03.2026 | 83,94 | 86,12 | 83,37 | 85,65 | 1,75% | 1.240.718,00 |
| 27.02.2026 | 83,12 | 84,45 | 82,81 | 84,18 | 0,87% | 1.278.447,00 |
| 26.02.2026 | 81,60 | 83,63 | 80,74 | 83,45 | 3,34% | 886.645,00 |
| 25.02.2026 | 80,38 | 80,79 | 79,10 | 80,75 | 0,16% | 1.240.747,00 |
| 24.02.2026 | 79,64 | 80,78 | 79,64 | 80,62 | 1,47% | 855.675,00 |
| 23.02.2026 | 79,00 | 80,01 | 78,44 | 79,45 | 0,32% | 780.430,00 |
| 20.02.2026 | 80,98 | 80,98 | 79,00 | 79,20 | -1,86% | 1.247.397,00 |
| 19.02.2026 | 80,16 | 80,72 | 79,15 | 80,70 | 0,70% | 891.153,00 |
| 18.02.2026 | 80,19 | 80,98 | 79,18 | 80,14 | -0,41% | 1.346.258,00 |
| 17.02.2026 | 79,31 | 80,94 | 79,23 | 80,47 | 1,02% | 1.192.444,00 |
| 13.02.2026 | 77,11 | 81,06 | 76,02 | 79,66 | 1,18% | 1.752.692,00 |
| 12.02.2026 | 82,06 | 82,06 | 75,86 | 78,73 | -6,73% | 3.419.294,00 |
| 11.02.2026 | 84,26 | 84,60 | 82,85 | 84,41 | 1,22% | 1.326.472,00 |
| 10.02.2026 | 83,88 | 84,79 | 83,35 | 83,39 | -0,90% | 1.481.187,00 |
| 09.02.2026 | 85,25 | 86,02 | 83,84 | 84,15 | -1,13% | 1.076.346,00 |
| 06.02.2026 | 85,64 | 86,67 | 85,09 | 85,11 | -0,32% | 1.370.757,00 |
| 05.02.2026 | 83,95 | 85,45 | 83,90 | 85,38 | 2,01% | 835.373,00 |
| 04.02.2026 | 81,24 | 84,06 | 81,24 | 83,70 | 3,40% | 1.126.348,00 |
| 03.02.2026 | 79,96 | 81,79 | 79,96 | 80,95 | 0,46% | 922.854,00 |
| 02.02.2026 | 80,64 | 81,27 | 79,55 | 80,58 | 0,19% | 1.114.184,00 |
| 30.01.2026 | 79,58 | 80,48 | 78,49 | 80,43 | 0,79% | 1.591.149,00 |
| 29.01.2026 | 79,79 | 80,38 | 79,25 | 79,80 | -0,03% | 1.197.078,00 |
| 28.01.2026 | 80,44 | 81,07 | 79,69 | 79,82 | -0,57% | 1.162.629,00 |
| 27.01.2026 | 80,40 | 81,06 | 80,13 | 80,28 | -0,46% | 902.147,00 |
| 26.01.2026 | 81,17 | 81,71 | 79,91 | 80,65 | -0,65% | 640.493,00 |
| 23.01.2026 | 80,64 | 81,22 | 80,36 | 81,18 | 0,22% | 571.076,00 |
| 22.01.2026 | 81,71 | 82,50 | 80,87 | 81,00 | -0,87% | 644.890,00 |
| 21.01.2026 | 82,62 | 82,86 | 80,76 | 81,71 | -0,78% | 1.398.378,00 |
| 20.01.2026 | 83,08 | 83,37 | 81,66 | 82,35 | -0,64% | 908.901,00 |
| 19.01.2026 | 82,85 | 82,90 | 82,74 | 82,88 | -0,11% | - |
| 16.01.2026 | 81,77 | 82,99 | 81,55 | 82,97 | 1,06% | 670.878,00 |
| 15.01.2026 | 80,88 | 82,50 | 80,87 | 82,10 | 1,92% | 999.353,00 |
| 14.01.2026 | 79,74 | 80,79 | 79,74 | 80,55 | 0,86% | 1.488.348,00 |
| 13.01.2026 | 80,64 | 80,64 | 79,36 | 79,86 | -1,32% | 1.299.440,00 |
| 12.01.2026 | 80,75 | 80,96 | 80,22 | 80,93 | 0,15% | 803.349,00 |
| 09.01.2026 | 79,41 | 81,07 | 79,33 | 80,81 | 1,65% | 914.227,00 |
| 08.01.2026 | 78,93 | 79,95 | 78,86 | 79,50 | 0,39% | 654.928,00 |
| 07.01.2026 | 79,66 | 79,88 | 78,38 | 79,19 | -0,38% | 541.294,00 |
| 06.01.2026 | 78,40 | 79,72 | 78,11 | 79,49 | 1,47% | 821.304,00 |
| 05.01.2026 | 76,54 | 79,16 | 76,51 | 78,34 | 1,48% | 948.590,00 |
| 02.01.2026 | 77,69 | 78,58 | 77,00 | 77,20 | -0,99% | 1.032.674,00 |
| 31.12.2025 | 78,20 | 78,77 | 77,84 | 77,97 | -0,38% | 598.307,00 |
| 30.12.2025 | 77,99 | 78,30 | 77,47 | 78,27 | 0,36% | 400.230,00 |
| 29.12.2025 | 78,01 | 78,20 | 77,33 | 77,99 | 0,04% | 495.686,00 |
| 26.12.2025 | 78,51 | 78,65 | 77,58 | 77,96 | -0,45% | 349.452,00 |
| 24.12.2025 | 78,54 | 78,62 | 78,02 | 78,31 | -0,05% | 262.952,00 |
| 23.12.2025 | 78,95 | 79,28 | 78,23 | 78,35 | -0,48% | 672.432,00 |
| 22.12.2025 | 78,05 | 79,37 | 77,77 | 78,73 | 0,69% | 663.189,00 |
| 19.12.2025 | 78,06 | 78,43 | 77,88 | 78,19 | 0,06% | 1.429.737,00 |
| 18.12.2025 | 78,54 | 79,19 | 78,00 | 78,14 | -0,46% | 785.492,00 |
| 17.12.2025 | 78,57 | 80,19 | 78,19 | 78,50 | 0,14% | 1.023.671,00 |
| 16.12.2025 | 78,40 | 78,90 | 77,46 | 78,39 | 0,26% | 914.068,00 |
| 15.12.2025 | 78,61 | 79,16 | 77,19 | 78,19 | -0,81% | 1.258.709,00 |
| 12.12.2025 | 79,76 | 80,15 | 78,60 | 78,83 | -0,58% | 1.101.272,00 |
| 11.12.2025 | 77,58 | 79,56 | 77,19 | 79,29 | 2,84% | 812.011,00 |
| 10.12.2025 | 77,24 | 77,54 | 76,67 | 77,10 | 0,14% | 1.071.965,00 |
| 09.12.2025 | 77,42 | 78,01 | 76,93 | 76,99 | -0,18% | 895.187,00 |
| 08.12.2025 | 75,92 | 78,81 | 75,91 | 77,13 | 1,62% | 1.413.321,00 |
| 05.12.2025 | 75,60 | 76,23 | 75,34 | 75,90 | -0,16% | 1.014.145,00 |
| 04.12.2025 | 76,56 | 76,79 | 75,91 | 76,02 | -0,81% | 928.366,00 |
| 03.12.2025 | 78,27 | 78,34 | 76,45 | 76,64 | -1,62% | 676.701,00 |
| 02.12.2025 | 78,89 | 79,36 | 77,72 | 77,90 | -0,99% | 840.097,00 |
| 01.12.2025 | 78,99 | 79,81 | 78,50 | 78,68 | -0,94% | 1.136.359,00 |
| 28.11.2025 | 79,34 | 79,76 | 78,69 | 79,43 | 0,51% | 419.727,00 |
| 26.11.2025 | 78,22 | 79,58 | 78,22 | 79,03 | 0,87% | 648.765,00 |
| 25.11.2025 | 77,95 | 78,55 | 77,58 | 78,35 | 0,60% | 782.526,00 |
| 24.11.2025 | 79,52 | 79,57 | 76,64 | 77,88 | -2,49% | 1.309.284,00 |
| 21.11.2025 | 78,49 | 80,79 | 78,35 | 79,87 | 1,76% | 787.521,00 |
| 20.11.2025 | 79,34 | 79,44 | 78,40 | 78,49 | -0,68% | 835.171,00 |
| 19.11.2025 | 79,93 | 79,93 | 78,69 | 79,03 | -0,77% | 765.322,00 |
| 18.11.2025 | 79,43 | 79,70 | 78,54 | 79,64 | 0,80% | 771.823,00 |
| 17.11.2025 | 79,33 | 79,65 | 78,75 | 79,01 | -0,83% | 1.227.730,00 |
| 14.11.2025 | 80,64 | 80,64 | 79,10 | 79,67 | -0,23% | 662.852,00 |
| 13.11.2025 | 80,43 | 80,94 | 79,58 | 79,85 | -0,47% | 527.032,00 |
| 12.11.2025 | 80,51 | 81,25 | 80,18 | 80,23 | -0,63% | 624.749,00 |
| 11.11.2025 | 80,18 | 81,08 | 80,04 | 80,74 | 0,76% | 611.936,00 |
| 10.11.2025 | 80,02 | 80,32 | 79,16 | 80,13 | -0,57% | 852.192,00 |
| 07.11.2025 | 80,25 | 80,83 | 80,04 | 80,59 | 0,42% | 784.988,00 |
| 06.11.2025 | 81,54 | 82,01 | 79,96 | 80,25 | -1,62% | 1.155.211,00 |
| 05.11.2025 | 81,66 | 82,52 | 80,79 | 81,57 | -0,06% | 1.238.774,00 |
| 04.11.2025 | 81,54 | 82,31 | 81,28 | 81,62 | 0,23% | 884.436,00 |
| 03.11.2025 | 83,28 | 83,53 | 79,79 | 81,43 | -2,49% | 1.479.092,00 |
| 31.10.2025 | 83,75 | 84,34 | 82,21 | 83,51 | -0,31% | 1.772.532,00 |
| 30.10.2025 | 77,81 | 84,69 | 77,81 | 83,77 | 4,59% | 1.450.717,00 |
| 29.10.2025 | 80,34 | 80,59 | 79,70 | 80,09 | -0,93% | 1.399.709,00 |
| 28.10.2025 | 81,81 | 82,05 | 80,84 | 80,84 | -1,59% | 1.082.907,00 |
| 27.10.2025 | 81,66 | 82,22 | 81,27 | 82,15 | 0,59% | 791.977,00 |
| 24.10.2025 | 81,42 | 81,80 | 80,96 | 81,67 | 0,39% | 588.188,00 |
| 23.10.2025 | 82,07 | 82,36 | 80,97 | 81,35 | -1,04% | - |
| 22.10.2025 | 82,96 | 83,29 | 82,04 | 82,21 | -0,71% | 722.635,00 |
| 21.10.2025 | 81,86 | 83,54 | 81,55 | 82,80 | 1,33% | 997.460,00 |
| 20.10.2025 | 82,39 | 82,47 | 81,07 | 81,71 | -0,61% | 829.824,00 |
| 17.10.2025 | 81,56 | 82,48 | 81,48 | 82,21 | 1,05% | - |
| 16.10.2025 | 82,21 | 82,55 | 80,96 | 81,36 | -1,06% | 789.007,00 |
| 15.10.2025 | 81,94 | 82,46 | 81,72 | 82,23 | 0,28% | 945.278,00 |