65,050€
1,61%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.11.2023 | 55,54 | 55,54 | 55,54 | 55,54 | -0,43% | - |
| 15.11.2023 | 55,78 | 55,78 | 55,78 | 55,78 | 2,65% | - |
| 14.11.2023 | 54,34 | 54,34 | 54,34 | 54,34 | 0,74% | - |
| 13.11.2023 | 53,94 | 53,94 | 53,94 | 53,94 | 0,78% | - |
| 10.11.2023 | 53,52 | 53,52 | 53,52 | 53,52 | -5,34% | - |
| 03.11.2023 | 56,54 | 56,54 | 56,54 | 56,54 | 2,84% | - |
| 02.11.2023 | 54,98 | 54,98 | 54,98 | 54,98 | 9,09% | - |
| 31.10.2023 | 50,40 | 50,40 | 50,40 | 50,40 | -0,63% | - |
| 30.10.2023 | 50,72 | 50,72 | 50,72 | 50,72 | 0,08% | - |
| 26.10.2023 | 50,68 | 50,68 | 50,68 | 50,68 | -3,69% | - |
| 19.10.2023 | 52,62 | 52,62 | 52,62 | 52,62 | -0,72% | - |
| 18.10.2023 | 53,00 | 53,00 | 53,00 | 53,00 | 1,49% | - |
| 17.10.2023 | 52,22 | 52,22 | 52,22 | 52,22 | 2,31% | - |
| 16.10.2023 | 51,04 | 51,04 | 51,04 | 51,04 | 0,67% | - |
| 13.10.2023 | 50,70 | 50,70 | 50,70 | 50,70 | -1,90% | - |
| 06.10.2023 | 51,68 | 51,68 | 51,68 | 51,68 | -0,69% | - |
| 05.10.2023 | 52,04 | 52,04 | 52,04 | 52,04 | -0,34% | - |
| 04.10.2023 | 52,22 | 52,22 | 52,22 | 52,22 | -3,48% | - |
| 02.10.2023 | 54,10 | 54,10 | 54,10 | 54,10 | 1,31% | - |
| 29.09.2023 | 53,40 | 53,40 | 53,40 | 53,40 | -0,93% | - |
| 28.09.2023 | 53,90 | 53,90 | 53,90 | 53,90 | -1,32% | - |
| 27.09.2023 | 54,62 | 54,62 | 54,62 | 54,62 | -1,66% | - |
| 22.09.2023 | 55,54 | 55,54 | 55,54 | 55,54 | -2,36% | - |
| 21.09.2023 | 56,88 | 56,88 | 56,88 | 56,88 | 1,07% | - |
| 20.09.2023 | 56,28 | 56,28 | 56,28 | 56,28 | -0,99% | - |
| 19.09.2023 | 56,84 | 56,84 | 56,84 | 56,84 | 0,04% | - |
| 18.09.2023 | 56,82 | 56,82 | 56,82 | 56,82 | -1,42% | - |
| 15.09.2023 | 57,64 | 57,64 | 57,64 | 57,64 | 2,38% | - |
| 14.09.2023 | 56,30 | 56,30 | 56,30 | 56,30 | -0,42% | - |
| 13.09.2023 | 56,54 | 56,54 | 56,54 | 56,54 | 0,25% | - |
| 12.09.2023 | 56,40 | 56,40 | 56,40 | 56,40 | -2,08% | - |