67,240€
-1,16%
Echtzeit-Aktienkurs Service Corp
Bid:
Ask:
Aktienkurse zur Service Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 68,01 | 68,16 | 67,18 | 67,28 | -1,10% | - |
| 29.04.2024 | 66,85 | 68,09 | 66,85 | 68,03 | 1,42% | - |
| 26.04.2024 | 66,03 | 67,34 | 65,91 | 67,08 | 1,50% | - |
| 25.04.2024 | 66,83 | 66,83 | 65,97 | 66,09 | -1,26% | - |
| 24.04.2024 | 66,33 | 66,93 | 65,73 | 66,93 | 0,81% | - |
| 23.04.2024 | 65,30 | 66,99 | 65,13 | 66,39 | 1,76% | - |
| 22.04.2024 | 64,55 | 65,43 | 64,45 | 65,24 | 1,13% | - |
| 19.04.2024 | 64,15 | 64,66 | 63,68 | 64,51 | 0,69% | - |
| 18.04.2024 | 64,19 | 64,56 | 63,86 | 64,07 | -0,19% | - |
| 17.04.2024 | 65,26 | 65,43 | 64,16 | 64,19 | -1,61% | - |
| 16.04.2024 | 65,86 | 66,03 | 65,01 | 65,24 | -0,70% | - |
| 15.04.2024 | 65,24 | 66,27 | 65,06 | 65,70 | -0,03% | 140,00 |
| 12.04.2024 | 65,76 | 66,51 | 65,23 | 65,72 | -0,03% | - |
| 11.04.2024 | 65,42 | 65,93 | 65,07 | 65,74 | 0,46% | - |
| 10.04.2024 | 65,94 | 66,54 | 65,13 | 65,44 | -1,25% | - |
| 09.04.2024 | 66,67 | 67,16 | 65,80 | 66,27 | -0,54% | - |
| 08.04.2024 | 66,91 | 67,30 | 66,62 | 66,63 | -0,48% | - |
| 05.04.2024 | 66,21 | 67,11 | 66,18 | 66,95 | 1,18% | - |
| 04.04.2024 | 66,05 | 67,10 | 65,79 | 66,17 | -0,24% | 15,00 |
| 03.04.2024 | 67,38 | 67,38 | 66,26 | 66,33 | -1,59% | - |
| 02.04.2024 | 68,79 | 68,79 | 67,15 | 67,40 | -2,13% | - |
| 28.03.2024 | 68,57 | 69,33 | 68,43 | 68,87 | 0,50% | - |
| 27.03.2024 | 67,62 | 69,02 | 67,62 | 68,53 | 1,23% | 15,00 |
| 26.03.2024 | 67,14 | 68,10 | 66,86 | 67,70 | 0,98% | - |
| 25.03.2024 | 66,67 | 67,57 | 66,67 | 67,04 | -0,45% | - |
| 22.03.2024 | 67,98 | 68,58 | 67,07 | 67,34 | -1,13% | - |
| 21.03.2024 | 67,58 | 68,70 | 67,48 | 68,11 | 0,55% | - |
| 20.03.2024 | 66,97 | 68,10 | 66,97 | 67,74 | 0,44% | - |
| 19.03.2024 | 66,69 | 67,54 | 66,48 | 67,44 | 0,88% | - |
| 18.03.2024 | 66,77 | 67,28 | 66,29 | 66,85 | 0,60% | - |
| 15.03.2024 | 67,02 | 67,65 | 66,24 | 66,45 | -0,54% | - |
| 14.03.2024 | 68,67 | 68,79 | 66,31 | 66,81 | -2,88% | - |
| 13.03.2024 | 68,99 | 69,15 | 68,49 | 68,79 | -0,51% | - |
| 12.03.2024 | 68,69 | 69,42 | 68,43 | 69,14 | 0,48% | - |
| 11.03.2024 | 69,06 | 69,24 | 68,13 | 68,81 | -0,36% | - |
| 08.03.2024 | 68,41 | 69,20 | 68,15 | 69,06 | 0,92% | - |
| 07.03.2024 | 69,32 | 69,68 | 68,02 | 68,43 | -1,34% | - |
| 06.03.2024 | 67,64 | 69,44 | 67,64 | 69,36 | 1,96% | - |
| 05.03.2024 | 67,86 | 68,59 | 67,63 | 68,03 | 0,28% | - |
| 04.03.2024 | 67,38 | 67,99 | 66,74 | 67,84 | 1,07% | 15,00 |
| 01.03.2024 | 67,74 | 67,83 | 66,90 | 67,12 | -0,94% | - |
| 29.02.2024 | 66,83 | 67,93 | 66,43 | 67,76 | 1,39% | - |
| 28.02.2024 | 66,13 | 67,04 | 65,98 | 66,83 | 1,00% | - |
| 27.02.2024 | 66,13 | 66,33 | 65,78 | 66,17 | -0,09% | - |
| 26.02.2024 | 67,02 | 67,07 | 65,97 | 66,23 | -1,38% | - |
| 23.02.2024 | 66,13 | 67,36 | 66,09 | 67,16 | 0,89% | - |
| 22.02.2024 | 66,35 | 66,82 | 65,87 | 66,57 | 0,30% | - |
| 21.02.2024 | 65,68 | 66,40 | 65,14 | 66,37 | 1,20% | - |
| 20.02.2024 | 66,69 | 67,22 | 65,35 | 65,58 | -1,66% | - |
| 19.02.2024 | 66,65 | 66,82 | 66,65 | 66,69 | -0,03% | - |
| 16.02.2024 | 66,27 | 67,53 | 65,93 | 66,71 | 0,69% | 61,00 |
| 15.02.2024 | 65,80 | 66,60 | 65,23 | 66,25 | 0,71% | - |
| 14.02.2024 | 65,14 | 65,84 | 64,50 | 65,78 | 0,80% | 230,00 |
| 13.02.2024 | 63,46 | 65,46 | 61,93 | 65,26 | 3,03% | - |
| 12.02.2024 | 62,49 | 64,73 | 62,19 | 63,34 | 1,49% | - |
| 09.02.2024 | 61,48 | 62,54 | 61,27 | 62,41 | 1,55% | - |
| 08.02.2024 | 60,63 | 61,54 | 60,30 | 61,46 | 1,27% | - |
| 07.02.2024 | 61,34 | 61,34 | 60,50 | 60,69 | -0,70% | - |
| 06.02.2024 | 62,49 | 62,73 | 59,71 | 61,12 | -2,36% | - |
| 05.02.2024 | 62,81 | 63,05 | 61,94 | 62,60 | -0,49% | 85,00 |
| 02.02.2024 | 62,69 | 62,99 | 62,10 | 62,91 | 0,38% | - |
| 01.02.2024 | 62,05 | 62,70 | 61,62 | 62,67 | 1,00% | - |
| 31.01.2024 | 63,02 | 63,32 | 61,93 | 62,05 | -1,40% | - |
| 30.01.2024 | 63,70 | 63,92 | 62,76 | 62,93 | -1,49% | - |
| 29.01.2024 | 63,90 | 64,12 | 63,15 | 63,88 | 0,09% | - |
| 26.01.2024 | 64,53 | 64,59 | 63,75 | 63,82 | -1,16% | - |
| 25.01.2024 | 63,34 | 64,81 | 63,14 | 64,57 | 1,94% | - |
| 24.01.2024 | 63,90 | 63,95 | 62,61 | 63,34 | -0,85% | - |
| 23.01.2024 | 63,50 | 64,11 | 63,28 | 63,88 | 0,57% | - |
| 22.01.2024 | 61,84 | 63,57 | 61,82 | 63,52 | 2,62% | 280,00 |
| 19.01.2024 | 62,07 | 62,44 | 61,43 | 61,90 | -0,47% | - |
| 18.01.2024 | 61,90 | 62,52 | 61,73 | 62,19 | 0,34% | - |
| 17.01.2024 | 62,57 | 62,85 | 61,61 | 61,98 | -1,16% | 100,00 |
| 16.01.2024 | 62,47 | 63,02 | 62,04 | 62,71 | 0,38% | - |
| 15.01.2024 | 62,35 | 62,54 | 62,22 | 62,47 | 0,26% | - |
| 12.01.2024 | 61,08 | 62,42 | 60,85 | 62,31 | 1,81% | - |
| 11.01.2024 | 60,73 | 61,21 | 60,11 | 61,20 | 0,64% | - |
| 10.01.2024 | 61,44 | 61,98 | 60,26 | 60,81 | -1,25% | - |
| 09.01.2024 | 61,82 | 62,19 | 61,45 | 61,58 | -0,36% | - |
| 08.01.2024 | 62,03 | 62,03 | 61,44 | 61,80 | 0,06% | - |
| 05.01.2024 | 62,23 | 62,50 | 61,52 | 61,76 | -0,91% | - |
| 04.01.2024 | 61,70 | 62,51 | 61,46 | 62,33 | 0,86% | - |
| 03.01.2024 | 63,14 | 63,14 | 61,70 | 61,80 | -2,12% | 59,00 |
| 02.01.2024 | 62,12 | 63,35 | 62,01 | 63,14 | 1,64% | - |
| 29.12.2023 | 61,58 | 62,13 | 61,58 | 62,12 | 0,31% | - |
| 28.12.2023 | 61,58 | 62,11 | 61,45 | 61,93 | 0,05% | - |
| 27.12.2023 | 62,07 | 62,07 | 61,40 | 61,90 | -0,27% | - |
| 22.12.2023 | 61,88 | 62,40 | 61,59 | 62,07 | 0,15% | - |
| 21.12.2023 | 62,00 | 62,27 | 61,50 | 61,98 | -0,18% | - |
| 20.12.2023 | 62,83 | 62,99 | 62,01 | 62,09 | -1,21% | - |
| 19.12.2023 | 63,14 | 63,33 | 62,72 | 62,85 | -0,27% | - |
| 18.12.2023 | 62,67 | 63,23 | 62,42 | 63,02 | 0,72% | 8,00 |
| 15.12.2023 | 62,65 | 63,03 | 61,89 | 62,57 | -0,19% | - |
| 14.12.2023 | 61,98 | 62,94 | 61,53 | 62,69 | 1,18% | - |
| 13.12.2023 | 61,32 | 61,98 | 60,78 | 61,96 | 1,01% | - |
| 12.12.2023 | 61,48 | 61,67 | 61,12 | 61,34 | -0,36% | 49,00 |
| 11.12.2023 | 60,49 | 61,74 | 60,32 | 61,56 | 1,53% | 82,00 |
| 08.12.2023 | 60,45 | 61,42 | 60,32 | 60,63 | 0,33% | 82,00 |
| 07.12.2023 | 60,39 | 60,96 | 59,93 | 60,43 | -0,20% | 170,00 |
| 06.12.2023 | 59,84 | 60,60 | 59,84 | 60,55 | 1,19% | - |