65,280€
0,18%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 65,57 | 66,01 | 64,65 | 65,24 | -0,61% | 35,00 |
| 15.04.2024 | 65,75 | 66,60 | 64,68 | 65,64 | 0,06% | - |
| 12.04.2024 | 65,90 | 66,91 | 64,89 | 65,60 | -0,20% | - |
| 11.04.2024 | 65,39 | 66,31 | 64,92 | 65,73 | 0,50% | - |
| 10.04.2024 | 66,37 | 66,54 | 64,80 | 65,40 | -1,37% | 76,00 |
| 09.04.2024 | 66,65 | 67,40 | 65,45 | 66,31 | -0,57% | - |
| 08.04.2024 | 66,87 | 67,59 | 66,26 | 66,69 | -0,36% | - |
| 05.04.2024 | 66,35 | 67,31 | 66,16 | 66,93 | 1,09% | - |
| 04.04.2024 | 66,37 | 67,34 | 65,52 | 66,21 | -0,26% | - |
| 03.04.2024 | 67,19 | 67,37 | 65,90 | 66,38 | -1,47% | - |
| 02.04.2024 | 68,31 | 68,40 | 67,01 | 67,37 | -2,02% | - |
| 28.03.2024 | 68,54 | 69,33 | 67,31 | 68,76 | 0,56% | - |
| 27.03.2024 | 67,79 | 69,42 | 67,22 | 68,38 | 0,96% | - |
| 26.03.2024 | 67,06 | 68,52 | 66,66 | 67,73 | 0,97% | - |
| 25.03.2024 | 67,11 | 67,85 | 66,40 | 67,08 | 0,77% | - |
| 22.03.2024 | 68,07 | 68,47 | 65,93 | 66,57 | -2,15% | - |
| 21.03.2024 | 67,65 | 69,06 | 66,98 | 68,03 | 0,53% | - |
| 20.03.2024 | 67,30 | 68,50 | 66,62 | 67,67 | -0,59% | - |
| 19.03.2024 | 66,73 | 68,09 | 66,48 | 68,07 | 0,75% | - |
| 18.03.2024 | 66,62 | 68,19 | 65,90 | 67,56 | -1,54% | - |
| 15.03.2024 | 66,77 | 68,62 | 65,89 | 68,62 | 2,59% | - |
| 14.03.2024 | 68,51 | 69,30 | 66,08 | 66,89 | -2,68% | - |
| 13.03.2024 | 68,66 | 69,93 | 68,26 | 68,73 | 1,19% | 3.600,00 |
| 12.03.2024 | 68,53 | 70,17 | 67,91 | 67,92 | -0,32% | - |
| 11.03.2024 | 69,00 | 70,17 | 67,75 | 68,14 | -1,36% | - |
| 08.03.2024 | 68,38 | 69,57 | 67,90 | 69,08 | 0,99% | 150,00 |
| 07.03.2024 | 69,20 | 70,02 | 67,87 | 68,40 | -1,31% | - |
| 06.03.2024 | 68,02 | 69,84 | 68,00 | 69,31 | 1,88% | - |
| 05.03.2024 | 67,73 | 69,00 | 67,57 | 68,03 | 0,21% | - |
| 04.03.2024 | 66,93 | 68,34 | 66,69 | 67,89 | 1,13% | - |
| 01.03.2024 | 67,83 | 68,22 | 66,55 | 67,13 | -0,83% | - |
| 29.02.2024 | 66,81 | 68,22 | 66,38 | 67,69 | 1,30% | - |
| 28.02.2024 | 66,17 | 67,32 | 65,86 | 66,82 | 1,06% | - |
| 27.02.2024 | 66,08 | 66,68 | 65,40 | 66,12 | -0,02% | 92,00 |
| 26.02.2024 | 67,05 | 67,35 | 65,62 | 66,13 | -1,49% | - |
| 23.02.2024 | 66,53 | 67,71 | 65,86 | 67,13 | 0,96% | - |
| 22.02.2024 | 66,22 | 67,10 | 65,55 | 66,49 | 0,18% | - |
| 21.02.2024 | 65,61 | 66,68 | 65,46 | 66,37 | 1,11% | - |
| 20.02.2024 | 66,54 | 67,53 | 65,20 | 65,64 | -1,54% | - |
| 19.02.2024 | 66,71 | 66,81 | 66,67 | 66,67 | -0,07% | - |
| 16.02.2024 | 66,25 | 67,91 | 65,81 | 66,72 | 0,66% | - |
| 15.02.2024 | 65,88 | 66,75 | 64,87 | 66,28 | 0,78% | - |
| 14.02.2024 | 65,07 | 66,18 | 64,31 | 65,77 | 0,87% | - |
| 13.02.2024 | 63,60 | 65,82 | 61,69 | 65,20 | 3,08% | 40,00 |
| 12.02.2024 | 62,29 | 63,88 | 62,19 | 63,25 | 1,49% | - |
| 09.02.2024 | 61,22 | 62,84 | 60,94 | 62,32 | 1,43% | - |
| 08.02.2024 | 60,42 | 61,79 | 60,15 | 61,44 | 1,29% | - |
| 07.02.2024 | 61,07 | 61,35 | 60,19 | 60,66 | -0,66% | - |
| 06.02.2024 | 62,54 | 63,02 | 59,39 | 61,06 | -2,46% | - |
| 05.02.2024 | 62,74 | 63,28 | 61,57 | 62,60 | -0,25% | - |
| 02.02.2024 | 62,68 | 63,30 | 61,79 | 62,76 | 0,10% | - |
| 01.02.2024 | 62,20 | 62,89 | 61,31 | 62,70 | 0,95% | - |
| 31.01.2024 | 62,94 | 63,68 | 61,62 | 62,11 | -1,11% | - |
| 30.01.2024 | 63,85 | 63,85 | 62,40 | 62,81 | -1,66% | - |
| 29.01.2024 | 63,83 | 64,45 | 62,84 | 63,87 | 0,08% | - |
| 26.01.2024 | 64,38 | 64,74 | 63,54 | 63,82 | -1,19% | - |
| 25.01.2024 | 63,30 | 65,17 | 63,14 | 64,59 | 1,94% | - |
| 24.01.2024 | 63,91 | 63,93 | 62,30 | 63,36 | -0,86% | - |
| 23.01.2024 | 63,28 | 64,46 | 63,02 | 63,91 | 0,65% | - |
| 22.01.2024 | 61,85 | 63,80 | 61,80 | 63,50 | 2,62% | - |
| 19.01.2024 | 61,86 | 62,77 | 61,12 | 61,88 | -0,42% | - |
| 18.01.2024 | 61,58 | 62,78 | 61,52 | 62,14 | 0,44% | 200,00 |
| 17.01.2024 | 62,60 | 63,08 | 61,30 | 61,87 | -1,48% | - |
| 16.01.2024 | 62,58 | 63,33 | 61,67 | 62,80 | 0,50% | - |
| 15.01.2024 | 62,26 | 62,56 | 62,21 | 62,49 | 0,27% | - |
| 12.01.2024 | 61,05 | 62,69 | 60,80 | 62,32 | 2,00% | - |
| 11.01.2024 | 60,62 | 61,54 | 60,05 | 61,10 | 0,53% | - |
| 10.01.2024 | 61,52 | 61,63 | 59,94 | 60,78 | -1,30% | - |
| 09.01.2024 | 61,75 | 62,45 | 61,10 | 61,58 | -0,32% | - |
| 08.01.2024 | 61,52 | 62,74 | 61,15 | 61,78 | -0,05% | - |
| 05.01.2024 | 62,28 | 62,81 | 61,13 | 61,81 | -0,67% | - |
| 04.01.2024 | 61,73 | 62,69 | 61,09 | 62,23 | 0,86% | - |
| 03.01.2024 | 62,96 | 63,28 | 61,38 | 61,70 | -2,22% | - |
| 02.01.2024 | 62,09 | 63,66 | 61,76 | 63,10 | 1,72% | - |
| 29.12.2023 | 61,82 | 62,13 | 61,82 | 62,03 | 0,03% | - |
| 28.12.2023 | 61,81 | 62,39 | 61,14 | 62,01 | 0,24% | - |
| 27.12.2023 | 61,67 | 62,28 | 61,08 | 61,86 | -0,35% | - |
| 22.12.2023 | 61,75 | 62,75 | 60,89 | 62,08 | 0,21% | - |
| 21.12.2023 | 62,14 | 62,57 | 61,19 | 61,95 | -0,15% | - |
| 20.12.2023 | 62,98 | 63,34 | 61,80 | 62,04 | -1,29% | 70,00 |
| 19.12.2023 | 63,02 | 63,64 | 62,41 | 62,85 | -0,14% | - |
| 18.12.2023 | 62,57 | 63,50 | 62,04 | 62,94 | 0,54% | - |
| 15.12.2023 | 62,72 | 63,40 | 61,52 | 62,60 | -0,06% | - |
| 14.12.2023 | 61,66 | 63,29 | 61,48 | 62,64 | 1,13% | - |
| 13.12.2023 | 61,40 | 62,20 | 60,44 | 61,94 | 1,08% | - |
| 12.12.2023 | 61,43 | 62,06 | 60,78 | 61,28 | -0,36% | - |
| 11.12.2023 | 60,62 | 61,89 | 59,98 | 61,50 | 1,45% | - |
| 08.12.2023 | 60,49 | 61,73 | 60,01 | 60,62 | 0,50% | - |
| 07.12.2023 | 60,55 | 61,28 | 59,86 | 60,32 | -0,43% | - |
| 06.12.2023 | 59,95 | 60,68 | 59,57 | 60,58 | 1,22% | - |
| 05.12.2023 | 59,17 | 60,48 | 58,76 | 59,85 | 0,86% | - |
| 04.12.2023 | 56,56 | 59,70 | 56,42 | 59,34 | 4,88% | 10,00 |
| 01.12.2023 | 56,23 | 56,98 | 55,70 | 56,58 | 0,52% | - |
| 30.11.2023 | 55,94 | 57,01 | 55,68 | 56,29 | 1,22% | - |
| 29.11.2023 | 55,19 | 56,47 | 55,19 | 55,61 | 0,80% | - |
| 28.11.2023 | 55,90 | 55,93 | 54,65 | 55,17 | -1,18% | - |
| 27.11.2023 | 55,57 | 56,49 | 55,34 | 55,83 | 0,18% | - |
| 24.11.2023 | 55,60 | 56,62 | 54,07 | 55,73 | -0,09% | 36,00 |
| 23.11.2023 | 55,92 | 56,08 | 55,78 | 55,78 | -0,46% | - |
| 22.11.2023 | 55,42 | 56,50 | 55,27 | 56,04 | 1,21% | - |