69,180€
2,31%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.07.2025 | 64,72 | 64,72 | 64,72 | 64,72 | 0,00% | - |
| 25.07.2025 | 64,72 | 64,72 | 64,72 | 64,72 | -0,49% | - |
| 24.07.2025 | 65,04 | 65,04 | 65,04 | 65,04 | -2,14% | - |
| 23.07.2025 | 66,46 | 66,46 | 66,46 | 66,46 | 0,76% | - |
| 22.07.2025 | 65,72 | 65,96 | 65,72 | 65,96 | -3,99% | 87,00 |
| 21.07.2025 | 68,50 | 68,80 | 68,50 | 68,70 | -0,26% | 388,00 |
| 18.07.2025 | 68,68 | 68,88 | 68,68 | 68,88 | 0,58% | 28,00 |
| 17.07.2025 | 69,04 | 69,04 | 68,48 | 68,48 | 0,26% | 1,00 |
| 16.07.2025 | 67,36 | 68,30 | 67,36 | 68,30 | -0,61% | 12,00 |
| 15.07.2025 | 68,72 | 68,72 | 68,72 | 68,72 | -0,12% | - |
| 14.07.2025 | 68,80 | 68,80 | 68,80 | 68,80 | -0,06% | - |
| 11.07.2025 | 68,84 | 68,84 | 68,84 | 68,84 | -0,61% | - |
| 10.07.2025 | 69,26 | 69,26 | 69,26 | 69,26 | -1,03% | - |
| 09.07.2025 | 69,98 | 69,98 | 69,98 | 69,98 | 0,52% | - |
| 08.07.2025 | 69,62 | 69,62 | 69,62 | 69,62 | 0,72% | - |
| 07.07.2025 | 69,12 | 69,12 | 69,12 | 69,12 | 0,09% | - |
| 04.07.2025 | 69,06 | 69,06 | 69,06 | 69,06 | -0,60% | - |
| 03.07.2025 | 69,48 | 69,48 | 69,48 | 69,48 | -0,12% | - |
| 02.07.2025 | 69,56 | 69,56 | 69,56 | 69,56 | 1,05% | - |
| 01.07.2025 | 68,84 | 68,84 | 68,84 | 68,84 | -1,26% | - |
| 30.06.2025 | 69,72 | 69,72 | 69,72 | 69,72 | 0,52% | - |
| 27.06.2025 | 69,36 | 69,36 | 69,36 | 69,36 | 1,70% | - |
| 26.06.2025 | 68,20 | 68,20 | 68,20 | 68,20 | -0,20% | - |
| 25.06.2025 | 68,34 | 68,34 | 68,34 | 68,34 | -0,32% | - |
| 24.06.2025 | 68,56 | 68,56 | 68,56 | 68,56 | 0,71% | - |
| 23.06.2025 | 68,08 | 68,08 | 68,08 | 68,08 | 0,47% | - |
| 20.06.2025 | 67,76 | 67,76 | 67,76 | 67,76 | -0,53% | - |
| 19.06.2025 | 68,12 | 68,12 | 68,12 | 68,12 | 0,86% | - |
| 18.06.2025 | 67,54 | 67,54 | 67,54 | 67,54 | 0,09% | - |
| 17.06.2025 | 67,48 | 67,48 | 67,48 | 67,48 | -0,44% | - |
| 16.06.2025 | 67,78 | 67,78 | 67,78 | 67,78 | -0,85% | - |
| 13.06.2025 | 68,36 | 68,36 | 68,36 | 68,36 | -0,44% | - |
| 12.06.2025 | 68,66 | 68,66 | 68,66 | 68,66 | -1,12% | - |
| 11.06.2025 | 69,64 | 69,64 | 69,44 | 69,44 | -0,77% | 152,00 |
| 10.06.2025 | 69,80 | 69,98 | 69,80 | 69,98 | 1,19% | 102,00 |
| 09.06.2025 | 69,16 | 69,16 | 69,16 | 69,16 | 0,03% | - |
| 06.06.2025 | 68,24 | 69,14 | 68,24 | 69,14 | 1,35% | 169,00 |
| 05.06.2025 | 68,22 | 68,22 | 68,22 | 68,22 | -0,52% | - |
| 04.06.2025 | 68,58 | 68,58 | 68,58 | 68,58 | 0,97% | - |
| 03.06.2025 | 67,92 | 67,92 | 67,92 | 67,92 | -0,44% | - |
| 02.06.2025 | 68,22 | 68,22 | 68,22 | 68,22 | 0,18% | - |
| 30.05.2025 | 68,10 | 68,10 | 68,10 | 68,10 | -1,36% | - |
| 29.05.2025 | 69,04 | 69,04 | 69,04 | 69,04 | 1,20% | - |
| 28.05.2025 | 68,46 | 68,46 | 68,22 | 68,22 | -0,12% | 97,00 |
| 27.05.2025 | 67,72 | 68,30 | 67,72 | 68,30 | 1,13% | 113,00 |
| 26.05.2025 | 67,54 | 67,54 | 67,54 | 67,54 | 0,18% | - |
| 23.05.2025 | 67,44 | 67,44 | 67,42 | 67,42 | -1,06% | - |
| 22.05.2025 | 68,14 | 68,14 | 68,14 | 68,14 | -0,03% | - |
| 21.05.2025 | 68,16 | 68,16 | 68,16 | 68,16 | -1,47% | - |
| 20.05.2025 | 69,18 | 69,18 | 69,18 | 69,18 | -0,75% | - |
| 19.05.2025 | 69,70 | 69,70 | 69,70 | 69,70 | 1,90% | - |
| 16.05.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 2,18% | - |
| 15.05.2025 | 66,94 | 66,94 | 66,94 | 66,94 | -0,95% | - |
| 14.05.2025 | 67,58 | 67,58 | 67,58 | 67,58 | -1,63% | - |
| 13.05.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 1,09% | - |
| 12.05.2025 | 67,96 | 67,96 | 67,96 | 67,96 | 1,37% | - |
| 09.05.2025 | 67,04 | 67,04 | 67,04 | 67,04 | -0,36% | - |
| 08.05.2025 | 67,28 | 67,28 | 67,28 | 67,28 | -0,36% | - |
| 07.05.2025 | 67,52 | 67,52 | 67,52 | 67,52 | 2,02% | - |
| 06.05.2025 | 66,18 | 66,18 | 66,18 | 66,18 | -1,96% | - |
| 05.05.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -0,15% | 8,00 |
| 02.05.2025 | 67,60 | 67,60 | 67,60 | 67,60 | -3,68% | - |
| 30.04.2025 | 70,18 | 70,18 | 70,18 | 70,18 | 0,54% | - |
| 29.04.2025 | 69,80 | 69,80 | 69,80 | 69,80 | 1,57% | - |
| 28.04.2025 | 68,72 | 68,72 | 68,72 | 68,72 | -1,18% | - |
| 25.04.2025 | 69,54 | 69,54 | 69,54 | 69,54 | -1,39% | - |
| 24.04.2025 | 70,54 | 70,54 | 70,52 | 70,52 | 0,37% | - |
| 23.04.2025 | 70,26 | 70,26 | 70,26 | 70,26 | 2,75% | - |
| 22.04.2025 | 66,26 | 68,38 | 66,26 | 68,38 | 1,06% | 65,00 |
| 17.04.2025 | 67,66 | 67,66 | 67,66 | 67,66 | -0,65% | - |
| 16.04.2025 | 68,10 | 68,10 | 68,10 | 68,10 | -1,73% | - |
| 15.04.2025 | 69,30 | 69,30 | 69,30 | 69,30 | -0,23% | - |
| 14.04.2025 | 68,54 | 69,46 | 68,52 | 69,46 | 3,70% | 15,00 |
| 11.04.2025 | 66,98 | 66,98 | 66,98 | 66,98 | -1,59% | - |
| 10.04.2025 | 68,06 | 68,06 | 68,06 | 68,06 | 3,91% | - |
| 09.04.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -5,37% | - |
| 08.04.2025 | 69,18 | 69,22 | 69,18 | 69,22 | 3,19% | - |
| 07.04.2025 | 67,08 | 67,08 | 67,08 | 67,08 | -8,46% | - |
| 04.04.2025 | 73,28 | 73,28 | 73,28 | 73,28 | 0,58% | - |
| 03.04.2025 | 72,86 | 72,86 | 72,86 | 72,86 | -2,49% | - |
| 02.04.2025 | 74,72 | 74,72 | 74,72 | 74,72 | 1,19% | - |
| 01.04.2025 | 73,98 | 73,98 | 73,84 | 73,84 | 0,60% | 17,00 |
| 31.03.2025 | 73,40 | 73,40 | 73,40 | 73,40 | -0,86% | - |
| 28.03.2025 | 74,04 | 74,04 | 74,04 | 74,04 | 0,11% | - |
| 27.03.2025 | 73,96 | 73,96 | 73,96 | 73,96 | -0,99% | - |
| 26.03.2025 | 72,58 | 74,70 | 72,58 | 74,70 | 2,75% | 200,00 |
| 25.03.2025 | 72,70 | 72,70 | 72,70 | 72,70 | 0,28% | - |
| 24.03.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 0,72% | 150,00 |
| 21.03.2025 | 71,98 | 71,98 | 71,98 | 71,98 | -0,14% | - |
| 20.03.2025 | 72,08 | 72,08 | 72,08 | 72,08 | 0,50% | - |
| 19.03.2025 | 71,72 | 71,72 | 71,72 | 71,72 | -0,17% | - |