82,670€
4,67%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 82,22 | 83,18 | 82,14 | 82,67 | 0,77% | - |
| 21.11.2024 | 81,11 | 82,24 | 80,06 | 82,04 | 3,87% | - |
| 15.11.2024 | 78,98 | 78,98 | 78,98 | 78,98 | -2,57% | - |
| 12.11.2024 | 81,06 | 81,06 | 81,06 | 81,06 | 17,72% | - |
| 15.10.2024 | 68,86 | 68,86 | 68,86 | 68,86 | -3,61% | - |
| 10.09.2024 | 71,44 | 71,44 | 71,44 | 71,44 | 1,22% | - |
| 09.09.2024 | 70,58 | 70,58 | 70,58 | 70,58 | 0,71% | - |
| 05.09.2024 | 70,08 | 70,08 | 70,08 | 70,08 | 7,19% | - |
| 05.08.2024 | 65,38 | 65,38 | 65,38 | 65,38 | -4,47% | - |
| 02.08.2024 | 68,44 | 68,44 | 68,44 | 68,44 | -4,89% | - |
| 01.08.2024 | 71,96 | 71,96 | 71,96 | 71,96 | -2,78% | - |
| 31.07.2024 | 74,02 | 74,02 | 74,02 | 74,02 | 2,78% | - |
| 30.07.2024 | 72,02 | 72,02 | 72,02 | 72,02 | 0,98% | - |
| 29.07.2024 | 71,32 | 71,32 | 71,32 | 71,32 | 4,64% | - |
| 19.07.2024 | 68,16 | 68,16 | 68,16 | 68,16 | -0,20% | - |
| 18.07.2024 | 68,30 | 68,30 | 68,30 | 68,30 | 4,08% | - |
| 12.07.2024 | 65,62 | 65,62 | 65,62 | 65,62 | 2,40% | - |
| 10.07.2024 | 64,08 | 64,08 | 64,08 | 64,08 | -2,67% | - |
| 01.07.2024 | 65,84 | 65,84 | 65,84 | 65,84 | -1,47% | - |
| 28.06.2024 | 66,82 | 66,82 | 66,82 | 66,82 | -1,74% | - |
| 25.06.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -0,44% | - |
| 24.06.2024 | 68,30 | 68,30 | 68,30 | 68,30 | 1,58% | - |
| 14.06.2024 | 67,24 | 67,24 | 67,24 | 67,24 | 1,45% | - |
| 13.06.2024 | 66,28 | 66,28 | 66,28 | 66,28 | -0,69% | - |
| 12.06.2024 | 66,74 | 66,74 | 66,74 | 66,74 | 1,80% | - |
| 06.06.2024 | 65,56 | 65,56 | 65,56 | 65,56 | 0,71% | - |
| 05.06.2024 | 65,10 | 65,10 | 65,10 | 65,10 | -1,27% | - |
| 03.06.2024 | 65,94 | 65,94 | 65,94 | 65,94 | 1,04% | - |
| 31.05.2024 | 65,26 | 65,26 | 65,26 | 65,26 | -1,03% | - |
| 27.05.2024 | 65,94 | 65,94 | 65,94 | 65,94 | 3,61% | - |
| 21.05.2024 | 63,64 | 63,64 | 63,64 | 63,64 | -2,00% | - |
| 17.05.2024 | 64,94 | 64,94 | 64,94 | 64,94 | 1,44% | - |
| 16.05.2024 | 64,02 | 64,02 | 64,02 | 64,02 | -0,37% | - |
| 13.05.2024 | 64,26 | 64,26 | 64,26 | 64,26 | -1,17% | - |
| 03.05.2024 | 65,02 | 65,02 | 65,02 | 65,02 | -2,08% | - |
| 02.05.2024 | 66,40 | 66,40 | 66,40 | 66,40 | -2,12% | - |
| 30.04.2024 | 67,84 | 67,84 | 67,84 | 67,84 | 1,50% | - |
| 29.04.2024 | 66,84 | 66,84 | 66,84 | 66,84 | 1,52% | - |
| 26.04.2024 | 65,84 | 65,84 | 65,84 | 65,84 | -0,63% | - |
| 25.04.2024 | 66,26 | 66,26 | 66,26 | 66,26 | 4,02% | - |
| 19.04.2024 | 63,70 | 63,70 | 63,70 | 63,70 | -0,53% | - |
| 18.04.2024 | 64,04 | 64,04 | 64,04 | 64,04 | -1,66% | - |
| 17.04.2024 | 65,12 | 65,12 | 65,12 | 65,12 | -0,37% | - |
| 16.04.2024 | 65,36 | 65,36 | 65,36 | 65,36 | -0,18% | - |
| 15.04.2024 | 65,48 | 65,48 | 65,48 | 65,48 | -0,70% | - |
| 12.04.2024 | 65,94 | 65,94 | 65,94 | 65,94 | 1,45% | - |
| 11.04.2024 | 65,00 | 65,00 | 65,00 | 65,00 | -1,75% | - |
| 10.04.2024 | 66,16 | 66,16 | 66,16 | 66,16 | -0,39% | - |
| 09.04.2024 | 66,42 | 66,42 | 66,42 | 66,42 | -0,39% | - |
| 08.04.2024 | 66,68 | 66,68 | 66,68 | 66,68 | 0,33% | - |
| 25.03.2024 | 66,46 | 66,46 | 66,46 | 66,46 | -0,39% | - |
| 20.03.2024 | 66,72 | 66,72 | 66,72 | 66,72 | 0,91% | - |
| 19.03.2024 | 66,12 | 66,12 | 66,12 | 66,12 | -0,06% | - |
| 15.03.2024 | 66,16 | 66,16 | 66,16 | 66,16 | -2,59% | - |
| 14.03.2024 | 67,92 | 67,92 | 67,92 | 67,92 | -0,03% | - |
| 12.03.2024 | 67,94 | 67,94 | 67,94 | 67,94 | -0,93% | - |
| 11.03.2024 | 68,58 | 68,58 | 68,58 | 68,58 | 0,53% | - |
| 08.03.2024 | 68,22 | 68,22 | 68,22 | 68,22 | -1,16% | - |
| 07.03.2024 | 69,02 | 69,02 | 69,02 | 69,02 | 1,68% | - |
| 06.03.2024 | 67,88 | 67,88 | 67,88 | 67,88 | 0,44% | - |
| 05.03.2024 | 67,58 | 67,58 | 67,58 | 67,58 | 1,23% | - |
| 04.03.2024 | 66,76 | 66,76 | 66,76 | 66,76 | 0,82% | - |
| 23.02.2024 | 66,22 | 66,22 | 66,22 | 66,22 | 0,27% | - |
| 22.02.2024 | 66,04 | 66,04 | 66,04 | 66,04 | 1,04% | - |
| 21.02.2024 | 65,36 | 65,36 | 65,36 | 65,36 | -1,33% | - |
| 20.02.2024 | 66,24 | 66,24 | 66,24 | 66,24 | -0,39% | - |
| 19.02.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 0,76% | - |
| 16.02.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 7,81% | - |
| 09.02.2024 | 61,22 | 61,22 | 61,22 | 61,22 | 0,69% | - |
| 07.02.2024 | 60,80 | 60,80 | 60,80 | 60,80 | -2,44% | - |
| 06.02.2024 | 62,32 | 62,32 | 62,32 | 62,32 | 0,00% | - |
| 02.02.2024 | 62,32 | 62,32 | 62,32 | 62,32 | 0,45% | - |
| 01.02.2024 | 62,04 | 62,04 | 62,04 | 62,04 | -2,45% | - |
| 30.01.2024 | 63,60 | 63,60 | 63,60 | 63,60 | -0,90% | - |
| 26.01.2024 | 64,18 | 64,18 | 64,18 | 64,18 | 1,58% | - |
| 25.01.2024 | 63,18 | 63,18 | 63,18 | 63,18 | -0,57% | - |
| 24.01.2024 | 63,54 | 63,54 | 63,54 | 63,54 | 0,63% | - |
| 23.01.2024 | 63,14 | 63,14 | 63,14 | 63,14 | 2,33% | - |
| 22.01.2024 | 61,70 | 61,70 | 61,70 | 61,70 | -0,48% | - |
| 19.01.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,65% | - |
| 18.01.2024 | 61,60 | 61,60 | 61,60 | 61,60 | -1,22% | - |
| 17.01.2024 | 62,36 | 62,36 | 62,36 | 62,36 | -0,10% | - |
| 16.01.2024 | 62,42 | 62,42 | 62,42 | 62,42 | 0,39% | - |
| 15.01.2024 | 62,18 | 62,18 | 62,18 | 62,18 | 2,03% | - |
| 12.01.2024 | 60,94 | 60,94 | 60,94 | 60,94 | -0,85% | - |
| 09.01.2024 | 61,46 | 61,46 | 61,46 | 61,46 | 0,13% | - |
| 04.01.2024 | 61,38 | 61,38 | 61,38 | 61,38 | -2,29% | - |
| 03.01.2024 | 62,82 | 62,82 | 62,82 | 62,82 | 1,49% | - |
| 02.01.2024 | 61,90 | 61,90 | 61,90 | 61,90 | 0,00% | - |
| 29.12.2023 | 61,90 | 61,90 | 61,90 | 61,90 | 0,78% | - |
| 27.12.2023 | 61,42 | 61,42 | 61,42 | 61,42 | 0,33% | - |
| 13.12.2023 | 61,22 | 61,22 | 61,22 | 61,22 | -0,07% | - |
| 12.12.2023 | 61,26 | 61,26 | 61,26 | 61,26 | 1,36% | - |
| 11.12.2023 | 60,44 | 60,44 | 60,44 | 60,44 | 7,62% | - |
| 01.12.2023 | 56,16 | 56,16 | 56,16 | 56,16 | 0,00% | - |
| 30.11.2023 | 56,16 | 56,16 | 56,16 | 56,16 | 1,85% | - |
| 29.11.2023 | 55,14 | 55,14 | 55,14 | 55,14 | -0,93% | - |
| 28.11.2023 | 55,66 | 55,66 | 55,66 | 55,66 | 1,16% | - |
| 27.11.2023 | 55,02 | 55,02 | 55,02 | 55,02 | 0,00% | - |
| 17.11.2023 | 55,02 | 55,02 | 55,02 | 55,02 | -0,94% | - |