68,890€
1,22%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 67,03 | 67,56 | 65,06 | 66,97 | -1,60% | - |
| 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% | - |
| 18.03.2025 | 71,84 | 71,84 | 71,84 | 71,84 | 0,42% | - |
| 17.03.2025 | 71,54 | 71,54 | 71,54 | 71,54 | -0,36% | - |
| 14.03.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 0,22% | - |
| 13.03.2025 | 71,64 | 71,64 | 71,64 | 71,64 | -2,00% | - |
| 12.03.2025 | 73,10 | 73,10 | 73,10 | 73,10 | -0,46% | - |
| 11.03.2025 | 77,48 | 77,48 | 73,44 | 73,44 | -1,16% | 143,00 |
| 10.03.2025 | 74,30 | 74,30 | 74,30 | 74,30 | 0,98% | - |
| 07.03.2025 | 73,58 | 73,58 | 73,58 | 73,58 | 0,74% | - |
| 06.03.2025 | 73,04 | 73,04 | 73,04 | 73,04 | -1,78% | - |
| 05.03.2025 | 74,36 | 74,36 | 74,36 | 74,36 | -2,26% | - |
| 04.03.2025 | 76,08 | 76,08 | 76,08 | 76,08 | -2,11% | - |
| 03.03.2025 | 77,72 | 77,72 | 77,72 | 77,72 | 0,57% | - |
| 28.02.2025 | 77,28 | 77,28 | 77,28 | 77,28 | 0,31% | - |
| 27.02.2025 | 77,04 | 77,04 | 77,04 | 77,04 | -0,16% | - |
| 26.02.2025 | 76,78 | 77,16 | 76,78 | 77,16 | 1,66% | 13,00 |
| 25.02.2025 | 75,90 | 75,90 | 75,90 | 75,90 | 1,23% | - |
| 24.02.2025 | 74,98 | 74,98 | 74,98 | 74,98 | 0,29% | - |
| 21.02.2025 | 74,76 | 74,76 | 74,76 | 74,76 | -0,80% | - |
| 20.02.2025 | 75,36 | 75,36 | 75,36 | 75,36 | 1,56% | - |
| 19.02.2025 | 74,20 | 74,20 | 74,20 | 74,20 | 0,95% | - |
| 18.02.2025 | 73,52 | 73,52 | 73,50 | 73,50 | -0,38% | 300,00 |
| 17.02.2025 | 73,28 | 73,78 | 73,28 | 73,78 | -5,05% | 4,00 |
| 14.02.2025 | 77,70 | 77,70 | 77,70 | 77,70 | -1,17% | - |
| 13.02.2025 | 73,68 | 78,62 | 73,68 | 78,62 | 5,59% | 310,00 |
| 12.02.2025 | 74,46 | 74,46 | 74,46 | 74,46 | 1,06% | - |
| 11.02.2025 | 73,68 | 73,68 | 73,68 | 73,68 | -0,16% | - |
| 10.02.2025 | 73,80 | 73,80 | 73,80 | 73,80 | -0,05% | - |
| 07.02.2025 | 73,84 | 73,84 | 73,84 | 73,84 | -0,35% | - |
| 06.02.2025 | 74,10 | 74,10 | 74,10 | 74,10 | -0,51% | - |
| 05.02.2025 | 74,48 | 74,48 | 74,48 | 74,48 | -0,67% | - |
| 04.02.2025 | 74,98 | 74,98 | 74,98 | 74,98 | -0,24% | - |
| 03.02.2025 | 75,16 | 75,16 | 75,16 | 75,16 | -0,61% | - |
| 31.01.2025 | 75,62 | 75,62 | 75,62 | 75,62 | -2,55% | - |
| 30.01.2025 | 77,60 | 77,60 | 77,60 | 77,60 | 0,41% | - |
| 29.01.2025 | 77,28 | 77,28 | 77,28 | 77,28 | 0,03% | - |
| 28.01.2025 | 76,72 | 77,26 | 76,72 | 77,26 | 4,72% | 12,00 |
| 27.01.2025 | 73,78 | 73,78 | 73,78 | 73,78 | -0,16% | - |
| 24.01.2025 | 73,90 | 73,90 | 73,90 | 73,90 | 0,11% | - |
| 23.01.2025 | 73,82 | 73,82 | 73,82 | 73,82 | -0,08% | - |
| 22.01.2025 | 74,50 | 74,50 | 73,88 | 73,88 | -0,38% | 14,00 |
| 21.01.2025 | 74,16 | 74,16 | 74,16 | 74,16 | -0,72% | - |
| 20.01.2025 | 74,42 | 74,70 | 74,42 | 74,70 | 0,48% | 149,00 |
| 17.01.2025 | 74,34 | 74,34 | 74,34 | 74,34 | 0,11% | - |
| 16.01.2025 | 74,26 | 74,26 | 74,26 | 74,26 | -0,27% | - |
| 15.01.2025 | 74,46 | 74,46 | 74,46 | 74,46 | -1,46% | - |
| 14.01.2025 | 75,14 | 75,56 | 75,14 | 75,56 | 1,21% | 219,00 |
| 13.01.2025 | 74,66 | 74,66 | 74,66 | 74,66 | -2,43% | - |
| 10.01.2025 | 76,14 | 76,52 | 76,14 | 76,52 | 0,60% | 132,00 |
| 09.01.2025 | 75,96 | 76,06 | 75,96 | 76,06 | 0,93% | 10,00 |
| 08.01.2025 | 75,36 | 75,36 | 75,36 | 75,36 | 1,62% | - |
| 07.01.2025 | 74,16 | 74,16 | 74,16 | 74,16 | -1,30% | - |
| 06.01.2025 | 75,14 | 75,14 | 75,14 | 75,14 | -0,05% | - |
| 03.01.2025 | 75,18 | 75,18 | 75,18 | 75,18 | -2,36% | - |
| 02.01.2025 | 76,90 | 77,32 | 76,90 | 77,00 | -0,28% | 302,00 |
| 30.12.2024 | 77,22 | 77,22 | 77,22 | 77,22 | -0,44% | - |
| 27.12.2024 | 77,56 | 77,56 | 77,56 | 77,56 | -0,64% | - |
| 23.12.2024 | 78,06 | 78,06 | 78,06 | 78,06 | -1,49% | - |
| 20.12.2024 | 79,24 | 79,24 | 79,24 | 79,24 | 0,43% | - |
| 19.12.2024 | 78,90 | 78,90 | 78,90 | 78,90 | -2,33% | - |
| 18.12.2024 | 80,78 | 80,78 | 80,78 | 80,78 | -0,54% | - |
| 17.12.2024 | 81,22 | 81,22 | 81,22 | 81,22 | -0,17% | - |
| 16.12.2024 | 81,36 | 81,36 | 81,36 | 81,36 | -0,66% | - |
| 13.12.2024 | 81,90 | 81,90 | 81,90 | 81,90 | 0,52% | - |
| 12.12.2024 | 81,48 | 81,48 | 81,48 | 81,48 | 0,34% | - |
| 11.12.2024 | 81,20 | 81,20 | 81,20 | 81,20 | -0,42% | - |
| 10.12.2024 | 81,54 | 81,54 | 81,54 | 81,54 | -0,32% | - |
| 09.12.2024 | 81,80 | 81,80 | 81,80 | 81,80 | -0,39% | - |
| 06.12.2024 | 82,12 | 82,12 | 82,12 | 82,12 | -1,06% | - |
| 05.12.2024 | 83,00 | 83,00 | 83,00 | 83,00 | -0,41% | 50,00 |
| 04.12.2024 | 83,34 | 83,34 | 83,34 | 83,34 | -0,50% | - |
| 03.12.2024 | 83,76 | 83,76 | 83,76 | 83,76 | 0,02% | - |
| 02.12.2024 | 83,74 | 83,74 | 83,74 | 83,74 | -1,23% | - |
| 29.11.2024 | 83,52 | 84,78 | 83,52 | 84,78 | 1,19% | 107,00 |
| 28.11.2024 | 83,78 | 83,78 | 83,78 | 83,78 | -0,29% | - |
| 27.11.2024 | 84,02 | 84,02 | 84,02 | 84,02 | -0,31% | - |
| 26.11.2024 | 84,28 | 84,28 | 84,28 | 84,28 | 1,25% | - |
| 25.11.2024 | 83,24 | 83,24 | 83,24 | 83,24 | 1,41% | - |
| 22.11.2024 | 82,08 | 82,08 | 82,08 | 82,08 | 1,58% | - |
| 21.11.2024 | 80,80 | 80,80 | 80,80 | 80,80 | -0,15% | - |
| 20.11.2024 | 80,92 | 80,92 | 80,92 | 80,92 | -0,34% | - |
| 19.11.2024 | 81,20 | 81,20 | 81,20 | 81,20 | 2,14% | - |
| 18.11.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 0,20% | - |