66,330€
0,62%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 66,70 | 67,14 | 66,70 | 67,14 | -0,36% | 54,00 |
| 12.12.2025 | 67,38 | 67,38 | 67,38 | 67,38 | 2,59% | - |
| 11.12.2025 | 65,68 | 65,68 | 65,68 | 65,68 | -0,48% | - |
| 10.12.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -0,06% | - |
| 09.12.2025 | 66,04 | 66,04 | 66,04 | 66,04 | 1,82% | - |
| 08.12.2025 | 64,86 | 64,86 | 64,86 | 64,86 | -0,34% | - |
| 05.12.2025 | 65,08 | 65,08 | 65,08 | 65,08 | -0,70% | - |
| 04.12.2025 | 65,54 | 65,54 | 65,54 | 65,54 | -1,77% | - |
| 03.12.2025 | 66,72 | 66,72 | 66,72 | 66,72 | -1,30% | - |
| 02.12.2025 | 67,60 | 67,60 | 67,60 | 67,60 | -0,79% | - |
| 01.12.2025 | 68,14 | 68,14 | 68,14 | 68,14 | 0,15% | - |
| 28.11.2025 | 68,04 | 68,04 | 68,04 | 68,04 | 0,09% | - |
| 27.11.2025 | 67,98 | 67,98 | 67,98 | 67,98 | 0,86% | - |
| 26.11.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 0,03% | - |
| 25.11.2025 | 67,38 | 67,38 | 67,38 | 67,38 | -2,57% | - |
| 24.11.2025 | 69,16 | 69,16 | 69,16 | 69,16 | 0,09% | - |
| 21.11.2025 | 67,84 | 69,10 | 67,84 | 69,10 | 1,14% | 7,00 |
| 20.11.2025 | 68,56 | 68,56 | 68,32 | 68,32 | -0,32% | 126,00 |
| 19.11.2025 | 68,54 | 68,54 | 68,54 | 68,54 | 1,12% | - |
| 18.11.2025 | 67,78 | 67,78 | 67,78 | 67,78 | -0,96% | - |
| 17.11.2025 | 68,46 | 68,46 | 68,44 | 68,44 | -0,03% | - |
| 14.11.2025 | 68,46 | 68,46 | 68,46 | 68,46 | -0,84% | - |
| 13.11.2025 | 69,04 | 69,04 | 69,04 | 69,04 | -0,63% | - |
| 12.11.2025 | 69,48 | 69,48 | 69,48 | 69,48 | 0,43% | - |
| 11.11.2025 | 69,18 | 69,18 | 69,18 | 69,18 | -0,49% | - |
| 10.11.2025 | 69,52 | 69,52 | 69,52 | 69,52 | 0,23% | - |
| 07.11.2025 | 69,36 | 69,36 | 69,36 | 69,36 | -1,87% | - |
| 06.11.2025 | 70,68 | 70,68 | 70,68 | 70,68 | -0,23% | - |
| 05.11.2025 | 70,84 | 70,84 | 70,84 | 70,84 | 0,94% | - |
| 04.11.2025 | 70,18 | 70,18 | 70,18 | 70,18 | -2,74% | - |
| 03.11.2025 | 72,16 | 72,16 | 72,16 | 72,16 | -0,08% | - |
| 31.10.2025 | 72,22 | 72,22 | 72,22 | 72,22 | 4,45% | - |
| 30.10.2025 | 69,14 | 69,14 | 69,14 | 69,14 | -0,20% | - |
| 29.10.2025 | 69,28 | 69,28 | 69,28 | 69,28 | -1,37% | - |
| 28.10.2025 | 70,24 | 70,24 | 70,24 | 70,24 | -0,17% | - |
| 27.10.2025 | 70,36 | 70,36 | 70,36 | 70,36 | 0,72% | - |
| 24.10.2025 | 69,86 | 69,86 | 69,86 | 69,86 | -1,13% | - |
| 23.10.2025 | 70,66 | 70,66 | 70,66 | 70,66 | -0,65% | - |
| 22.10.2025 | 71,12 | 71,12 | 71,12 | 71,12 | 1,46% | - |
| 21.10.2025 | 70,10 | 70,10 | 70,10 | 70,10 | -0,37% | - |
| 20.10.2025 | 70,36 | 70,36 | 70,36 | 70,36 | 1,74% | - |
| 17.10.2025 | 69,16 | 69,16 | 69,16 | 69,16 | -1,62% | - |
| 16.10.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -0,09% | - |
| 15.10.2025 | 70,36 | 70,36 | 70,36 | 70,36 | 0,49% | - |
| 14.10.2025 | 70,02 | 70,02 | 70,02 | 70,02 | 0,26% | - |
| 13.10.2025 | 69,84 | 69,84 | 69,84 | 69,84 | 0,58% | - |
| 10.10.2025 | 69,44 | 69,44 | 69,44 | 69,44 | -1,31% | - |
| 09.10.2025 | 70,36 | 70,36 | 70,36 | 70,36 | -1,24% | - |
| 08.10.2025 | 71,24 | 71,24 | 71,24 | 71,24 | -0,14% | - |
| 07.10.2025 | 71,34 | 71,34 | 71,34 | 71,34 | -0,22% | - |
| 06.10.2025 | 71,42 | 71,50 | 71,42 | 71,50 | 0,99% | 79,00 |
| 03.10.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 0,71% | - |
| 02.10.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -0,28% | - |
| 01.10.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -0,56% | - |
| 30.09.2025 | 70,78 | 70,90 | 70,78 | 70,90 | 1,52% | 100,00 |
| 29.09.2025 | 69,84 | 69,84 | 69,84 | 69,84 | 1,16% | - |
| 26.09.2025 | 69,04 | 69,04 | 69,04 | 69,04 | 0,26% | - |
| 25.09.2025 | 68,86 | 68,86 | 68,86 | 68,86 | 0,12% | - |
| 24.09.2025 | 68,78 | 68,78 | 68,78 | 68,78 | -0,43% | - |
| 23.09.2025 | 69,08 | 69,08 | 69,08 | 69,08 | 1,62% | - |
| 22.09.2025 | 67,98 | 67,98 | 67,98 | 67,98 | -0,35% | - |
| 19.09.2025 | 68,22 | 68,22 | 68,22 | 68,22 | 1,16% | - |
| 18.09.2025 | 67,44 | 67,44 | 67,44 | 67,44 | 0,45% | - |
| 17.09.2025 | 67,14 | 67,14 | 67,14 | 67,14 | -0,47% | - |
| 16.09.2025 | 67,46 | 67,46 | 67,46 | 67,46 | -0,65% | - |
| 15.09.2025 | 67,90 | 67,90 | 67,90 | 67,90 | -1,34% | - |
| 12.09.2025 | 68,82 | 68,82 | 68,82 | 68,82 | 3,24% | - |
| 11.09.2025 | 66,66 | 66,66 | 66,66 | 66,66 | -1,51% | - |
| 10.09.2025 | 67,68 | 67,68 | 67,68 | 67,68 | 1,23% | - |
| 09.09.2025 | 66,86 | 66,86 | 66,86 | 66,86 | 0,97% | - |
| 08.09.2025 | 66,22 | 66,22 | 66,22 | 66,22 | -1,37% | - |
| 05.09.2025 | 67,14 | 67,14 | 67,14 | 67,14 | 0,60% | - |
| 04.09.2025 | 66,74 | 66,74 | 66,74 | 66,74 | -0,15% | - |
| 03.09.2025 | 66,84 | 66,84 | 66,84 | 66,84 | -0,30% | - |
| 02.09.2025 | 67,58 | 67,60 | 67,04 | 67,04 | -0,59% | 120,00 |
| 01.09.2025 | 67,44 | 67,44 | 67,44 | 67,44 | -0,03% | - |
| 29.08.2025 | 67,46 | 67,46 | 67,46 | 67,46 | -1,29% | - |
| 28.08.2025 | 68,34 | 68,34 | 68,34 | 68,34 | 0,06% | - |
| 27.08.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -0,93% | - |
| 26.08.2025 | 68,48 | 68,94 | 68,48 | 68,94 | -0,69% | 60,00 |
| 25.08.2025 | 69,42 | 69,42 | 69,42 | 69,42 | -0,72% | - |
| 22.08.2025 | 69,92 | 69,92 | 69,92 | 69,92 | 0,87% | - |
| 21.08.2025 | 69,32 | 69,32 | 69,32 | 69,32 | -1,03% | - |
| 20.08.2025 | 70,04 | 70,04 | 70,04 | 70,04 | 0,20% | - |
| 19.08.2025 | 69,08 | 69,90 | 69,08 | 69,90 | 1,72% | 12,00 |
| 18.08.2025 | 68,72 | 68,72 | 68,72 | 68,72 | -0,41% | - |
| 15.08.2025 | 69,32 | 69,32 | 69,00 | 69,00 | -0,26% | 14,00 |
| 14.08.2025 | 69,92 | 69,92 | 69,18 | 69,18 | 0,29% | 14,00 |
| 13.08.2025 | 68,98 | 68,98 | 68,98 | 68,98 | 0,00% | - |
| 12.08.2025 | 68,98 | 68,98 | 68,98 | 68,98 | 0,26% | - |
| 11.08.2025 | 68,80 | 68,80 | 68,80 | 68,80 | 1,24% | - |
| 08.08.2025 | 67,96 | 67,96 | 67,96 | 67,96 | 0,50% | - |
| 07.08.2025 | 67,62 | 67,62 | 67,62 | 67,62 | -0,35% | - |
| 06.08.2025 | 67,84 | 67,86 | 67,84 | 67,86 | 0,12% | - |
| 05.08.2025 | 67,78 | 67,78 | 67,78 | 67,78 | 1,01% | - |
| 04.08.2025 | 67,10 | 67,10 | 67,10 | 67,10 | 0,90% | - |
| 01.08.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -0,30% | - |
| 31.07.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 1,43% | - |
| 30.07.2025 | 65,76 | 65,76 | 65,76 | 65,76 | 0,21% | - |
| 29.07.2025 | 65,62 | 65,62 | 65,62 | 65,62 | 1,39% | - |