82,330$
0,40%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 82,13 | 82,43 | 81,93 | 82,36 | 0,44% | 54.299,00 |
| 14.10.2025 | 81,97 | 82,23 | 80,79 | 82,00 | 0,80% | 743.531,00 |
| 13.10.2025 | 80,76 | 83,04 | 80,76 | 81,35 | 0,64% | 1.068.256,00 |
| 10.10.2025 | 80,62 | 81,17 | 79,89 | 80,83 | 0,30% | 928.461,00 |
| 09.10.2025 | 82,00 | 82,41 | 80,50 | 80,59 | -1,85% | 942.440,00 |
| 08.10.2025 | 83,46 | 83,90 | 82,00 | 82,11 | -1,07% | 1.563.851,00 |
| 07.10.2025 | 83,75 | 83,91 | 82,52 | 83,00 | -0,73% | 986.473,00 |
| 06.10.2025 | 83,80 | 84,00 | 83,26 | 83,61 | -0,24% | 1.247.848,00 |
| 03.10.2025 | 83,13 | 84,17 | 82,89 | 83,81 | 0,76% | 78.790,00 |
| 02.10.2025 | 82,51 | 83,65 | 82,39 | 83,18 | 0,51% | 999.158,00 |
| 01.10.2025 | 83,00 | 83,31 | 82,16 | 82,76 | -0,55% | 1.053.832,00 |
| 30.09.2025 | 83,19 | 83,91 | 82,90 | 83,22 | -0,04% | 1.160.273,00 |
| 29.09.2025 | 81,71 | 83,30 | 81,54 | 83,25 | 1,39% | 807.452,00 |
| 26.09.2025 | 81,18 | 82,41 | 80,65 | 82,11 | 1,58% | 685.082,00 |
| 25.09.2025 | 80,85 | 81,72 | 80,72 | 80,83 | -0,28% | 562.558,00 |
| 24.09.2025 | 81,70 | 82,23 | 80,79 | 81,06 | -0,38% | 1.432.009,00 |
| 23.09.2025 | 81,85 | 82,73 | 80,09 | 81,37 | -0,42% | 1.093.114,00 |
| 22.09.2025 | 80,00 | 81,79 | 79,92 | 81,71 | 2,09% | 988.922,00 |
| 19.09.2025 | 80,61 | 80,72 | 79,37 | 80,04 | -0,62% | 2.687.667,00 |
| 18.09.2025 | 79,46 | 80,77 | 79,14 | 80,54 | 1,03% | 967.671,00 |
| 17.09.2025 | 79,81 | 81,06 | 79,60 | 79,72 | -0,13% | 687.695,00 |
| 16.09.2025 | 79,76 | 80,25 | 78,90 | 79,82 | 0,14% | 1.104.535,00 |
| 15.09.2025 | 79,97 | 80,21 | 79,44 | 79,71 | -0,47% | 799.169,00 |
| 12.09.2025 | 80,47 | 80,69 | 79,89 | 80,09 | -1,01% | 671.931,00 |
| 11.09.2025 | 78,35 | 80,96 | 77,88 | 80,91 | 3,53% | 937.308,00 |
| 10.09.2025 | 79,07 | 79,57 | 77,82 | 78,15 | -1,62% | 1.214.360,00 |
| 09.09.2025 | 78,86 | 79,56 | 77,76 | 79,44 | 0,60% | 924.654,00 |
| 08.09.2025 | 77,75 | 79,04 | 76,85 | 78,97 | 1,48% | 1.119.409,00 |
| 05.09.2025 | 78,61 | 79,24 | 77,32 | 77,82 | -1,00% | 958.470,00 |
| 04.09.2025 | 77,77 | 78,63 | 77,68 | 78,61 | 0,76% | 763.795,00 |
| 03.09.2025 | 78,07 | 78,44 | 77,56 | 78,02 | -0,05% | 697.757,00 |
| 02.09.2025 | 78,84 | 79,10 | 77,80 | 78,06 | -1,50% | 727.665,00 |
| 29.08.2025 | 79,02 | 79,38 | 78,72 | 79,25 | 0,41% | 947.790,00 |
| 28.08.2025 | 80,05 | 80,05 | 78,34 | 78,93 | -1,04% | 748.532,00 |
| 27.08.2025 | 79,57 | 80,03 | 79,34 | 79,76 | 0,23% | 842.825,00 |
| 26.08.2025 | 80,12 | 80,12 | 79,19 | 79,58 | -0,40% | 1.028.208,00 |
| 25.08.2025 | 81,26 | 81,26 | 79,52 | 79,90 | -1,96% | 854.961,00 |
| 22.08.2025 | 81,68 | 82,12 | 81,36 | 81,50 | 0,33% | 771.902,00 |
| 21.08.2025 | 80,85 | 81,98 | 80,77 | 81,23 | 0,31% | 816.317,00 |
| 20.08.2025 | 81,73 | 82,21 | 80,90 | 80,98 | -0,86% | 842.800,00 |
| 19.08.2025 | 80,62 | 81,79 | 80,33 | 81,68 | 1,14% | 742.651,00 |
| 18.08.2025 | 80,82 | 81,23 | 80,44 | 80,76 | 0,12% | 732.923,00 |
| 15.08.2025 | 80,65 | 81,01 | 80,50 | 80,66 | -0,01% | 562.197,00 |
| 14.08.2025 | 81,63 | 81,71 | 80,27 | 80,67 | -1,68% | 865.973,00 |
| 13.08.2025 | 80,49 | 82,07 | 80,49 | 82,05 | 1,57% | 676.193,00 |
| 12.08.2025 | 80,56 | 80,94 | 79,52 | 80,78 | 0,59% | 720.688,00 |
| 11.08.2025 | 80,72 | 80,98 | 79,73 | 80,31 | -0,26% | 1.128.318,00 |
| 08.08.2025 | 79,93 | 80,88 | 79,64 | 80,52 | 1,44% | 998.603,00 |
| 07.08.2025 | 79,06 | 80,09 | 78,48 | 79,38 | 0,30% | 858.194,00 |
| 06.08.2025 | 78,44 | 79,76 | 78,44 | 79,14 | 0,47% | 829.710,00 |
| 05.08.2025 | 78,45 | 79,13 | 78,01 | 78,77 | 0,41% | 877.133,00 |
| 04.08.2025 | 77,98 | 79,34 | 77,66 | 78,45 | 0,80% | 937.430,00 |
| 01.08.2025 | 77,01 | 78,38 | 76,22 | 77,83 | 1,99% | 1.759.317,00 |
| 31.07.2025 | 76,30 | 78,45 | 75,62 | 76,31 | 0,90% | 1.990.689,00 |
| 30.07.2025 | 75,91 | 76,44 | 75,05 | 75,63 | -0,62% | 1.752.409,00 |
| 29.07.2025 | 76,25 | 76,36 | 75,76 | 76,10 | -0,05% | 918.415,00 |
| 28.07.2025 | 76,32 | 76,69 | 75,91 | 76,14 | 0,16% | 992.018,00 |
| 25.07.2025 | 76,73 | 77,20 | 75,61 | 76,02 | -0,26% | 1.137.063,00 |
| 24.07.2025 | 77,14 | 77,14 | 75,64 | 76,22 | -0,74% | 1.716.099,00 |
| 23.07.2025 | 78,15 | 78,15 | 76,55 | 76,79 | -1,73% | 2.016.813,00 |
| 22.07.2025 | 77,32 | 78,65 | 77,29 | 78,14 | 1,45% | 1.355.857,00 |
| 21.07.2025 | 79,92 | 79,92 | 77,00 | 77,02 | -3,52% | 1.320.167,00 |
| 18.07.2025 | 80,03 | 80,62 | 79,32 | 79,83 | -0,04% | 894.135,00 |
| 17.07.2025 | 80,82 | 80,82 | 78,89 | 79,86 | -0,65% | 1.027.029,00 |
| 16.07.2025 | 78,91 | 80,43 | 78,58 | 80,38 | 2,32% | 881.503,00 |
| 15.07.2025 | 80,42 | 80,59 | 78,54 | 78,56 | -2,30% | 728.716,00 |
| 14.07.2025 | 80,20 | 80,61 | 78,83 | 80,41 | -0,45% | 915.818,00 |
| 11.07.2025 | 80,66 | 81,22 | 80,24 | 80,77 | 0,02% | 625.042,00 |
| 10.07.2025 | 81,56 | 82,02 | 80,71 | 80,75 | -1,11% | 834.653,00 |
| 09.07.2025 | 82,13 | 82,37 | 81,40 | 81,66 | -0,68% | 545.234,00 |
| 08.07.2025 | 81,99 | 82,59 | 81,58 | 82,22 | 0,40% | 652.551,00 |
| 07.07.2025 | 81,62 | 82,62 | 81,44 | 81,89 | 0,13% | 682.364,00 |
| 03.07.2025 | 82,18 | 82,21 | 81,05 | 81,78 | -0,49% | 503.168,00 |
| 02.07.2025 | 82,01 | 82,38 | 81,43 | 82,18 | 0,02% | 922.594,00 |
| 01.07.2025 | 81,55 | 83,04 | 81,14 | 82,16 | 0,93% | 1.009.213,00 |
| 30.06.2025 | 81,65 | 81,65 | 80,84 | 81,40 | -0,31% | 795.683,00 |
| 27.06.2025 | 81,36 | 81,95 | 80,91 | 81,65 | 0,48% | 1.165.240,00 |
| 26.06.2025 | 80,00 | 81,31 | 79,71 | 81,26 | 1,88% | 955.304,00 |
| 25.06.2025 | 79,49 | 79,90 | 78,62 | 79,76 | 0,20% | 1.099.380,00 |
| 24.06.2025 | 79,10 | 79,84 | 78,86 | 79,60 | 0,20% | 697.534,00 |
| 23.06.2025 | 78,71 | 79,56 | 78,51 | 79,44 | 1,11% | 664.605,00 |
| 20.06.2025 | 78,02 | 78,75 | 77,96 | 78,57 | 0,34% | 1.227.850,00 |
| 18.06.2025 | 77,63 | 78,48 | 77,37 | 78,30 | 0,51% | 854.038,00 |
| 17.06.2025 | 78,00 | 78,00 | 77,00 | 77,90 | -0,52% | 720.537,00 |
| 16.06.2025 | 79,14 | 79,28 | 78,13 | 78,31 | -0,22% | 652.142,00 |
| 13.06.2025 | 79,29 | 79,66 | 78,37 | 78,48 | -2,08% | 1.075.020,00 |
| 12.06.2025 | 79,34 | 80,17 | 78,94 | 80,15 | 0,91% | 861.758,00 |
| 11.06.2025 | 79,64 | 80,33 | 79,15 | 79,43 | -0,44% | 862.622,00 |
| 10.06.2025 | 80,31 | 80,31 | 79,47 | 79,78 | -0,06% | 828.310,00 |
| 09.06.2025 | 79,17 | 80,43 | 78,75 | 79,83 | 0,74% | 1.013.709,00 |
| 06.06.2025 | 78,71 | 79,29 | 78,70 | 79,24 | 1,29% | 818.348,00 |
| 05.06.2025 | 77,99 | 78,66 | 77,80 | 78,23 | 0,22% | 782.227,00 |
| 04.06.2025 | 78,11 | 78,61 | 77,81 | 78,06 | -0,14% | 1.134.530,00 |
| 03.06.2025 | 77,43 | 78,35 | 76,95 | 78,17 | 0,42% | 1.519.902,00 |
| 02.06.2025 | 77,46 | 77,85 | 76,52 | 77,84 | -0,21% | 997.119,00 |
| 30.05.2025 | 77,36 | 78,34 | 77,13 | 78,00 | 0,74% | 879.907,00 |
| 29.05.2025 | 76,83 | 77,78 | 76,71 | 77,43 | 0,49% | 824.140,00 |
| 28.05.2025 | 77,39 | 77,70 | 76,74 | 77,05 | -0,79% | 952.001,00 |
| 27.05.2025 | 77,44 | 77,74 | 76,51 | 77,66 | 1,15% | 1.122.865,00 |
| 23.05.2025 | 76,18 | 76,86 | 75,74 | 76,78 | 0,25% | 947.963,00 |