Deutsche Märkte geschlossen

Service Corporation International (SVC.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
55,940,00 (0,00%)
Börsenschluss: 08:00AM CET
Zeitraum:
03. Dez. 2022 - 03. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202355,9455,9455,9455,9455,94-
30. Nov. 202355,9455,9455,9455,9455,94-
29. Nov. 202354,9054,9054,9054,9054,90-
28. Nov. 202355,6655,6655,6655,6655,66-
27. Nov. 202355,6855,6855,6855,6855,68-
24. Nov. 202355,7456,1655,7456,1456,14148
23. Nov. 202355,7455,7455,7455,7455,74-
22. Nov. 202355,1655,1655,1655,1655,16-
21. Nov. 202354,8654,8654,8654,8654,86-
20. Nov. 202355,4255,4255,4255,4255,42-
17. Nov. 202354,8654,8654,8654,8654,86-
16. Nov. 202355,6055,6055,6055,6055,60-
15. Nov. 202355,6455,6455,6455,6455,64-
14. Nov. 202354,2654,2654,2654,2654,26-
13. Nov. 202353,8453,8453,8453,8453,84-
10. Nov. 202353,5053,5053,5053,5053,50-
09. Nov. 202354,0654,0654,0654,0654,06-
08. Nov. 202354,5454,5454,5454,5454,54-
07. Nov. 202354,9054,9054,9054,9054,90-
06. Nov. 202355,4055,4055,4055,4055,40-
03. Nov. 202356,9456,9456,9456,9456,94-
02. Nov. 202353,0657,0253,0657,0257,02158
01. Nov. 202351,1851,1851,1851,1851,18-
31. Okt. 202350,6650,6650,6650,6650,66-
30. Okt. 202350,6850,6850,6850,6850,68-
27. Okt. 202351,4651,4651,4651,4651,46-
26. Okt. 202350,5650,5650,5650,5650,56-
25. Okt. 202350,7450,7450,7450,7450,74-
24. Okt. 202349,9949,9949,9949,9949,99-
23. Okt. 202350,8250,8250,8250,8250,82-
20. Okt. 202351,4251,4251,4251,4251,42-
19. Okt. 202352,6852,6852,6852,6852,68-
18. Okt. 202352,9052,9052,9052,9052,90-
17. Okt. 202352,1653,6252,1653,6253,6245
16. Okt. 202350,9650,9650,9650,9650,96-
13. Okt. 202350,6850,6850,6850,6850,68-
12. Okt. 202351,6051,6051,6051,6051,60-
11. Okt. 202352,2452,2452,2452,2452,24-
10. Okt. 202352,1452,1452,1452,1452,14-
09. Okt. 202351,1651,1651,1651,1651,16-
06. Okt. 202351,5651,5651,5651,5651,56-
05. Okt. 202352,0052,0052,0052,0052,00-
04. Okt. 202352,0452,0452,0052,0052,0050
03. Okt. 202352,8852,8852,8852,8852,88-
02. Okt. 202353,9653,9653,9653,9653,96-
29. Sept. 202353,2653,2653,2653,2653,26-
28. Sept. 202354,0454,0454,0454,0454,04-
27. Sept. 202354,5454,5454,5454,5454,54-
26. Sept. 202354,9054,9054,9054,9054,90-
25. Sept. 202355,3855,3855,3855,3855,38-
22. Sept. 202355,5655,5655,5655,5655,56-
21. Sept. 202356,9256,9256,9256,9256,92-
20. Sept. 202356,2456,2456,2456,2456,24-
19. Sept. 202356,8256,8256,8256,8256,82-
18. Sept. 202356,7256,7256,7056,7056,709
15. Sept. 202357,6657,6657,6657,6657,66-
14. Sept. 202356,5456,5456,5456,5456,54-
14. Sept. 20230.29 Dividende
13. Sept. 202356,5056,5056,5056,5056,21-
12. Sept. 202356,2856,2856,2856,2855,99-
11. Sept. 202356,8456,8456,8456,8456,55-
08. Sept. 202356,5056,5056,5056,5056,21-
07. Sept. 202357,4657,4657,4657,4657,17-
06. Sept. 202357,6457,6457,6457,6457,34-
05. Sept. 202358,8858,8858,8858,8858,58-
04. Sept. 202358,9458,9458,9458,9458,64-
01. Sept. 202358,0058,0058,0058,0057,70-
31. Aug. 202358,1058,1058,1058,1057,80-
30. Aug. 202358,2858,2858,2858,2857,98-
29. Aug. 202358,6458,6458,6458,6458,34-
28. Aug. 202358,3058,3058,3058,3058,00-
25. Aug. 202358,1258,1258,1258,1257,82-
24. Aug. 202357,7257,7257,7257,7257,42-
23. Aug. 202356,7457,0256,7457,0256,7330
22. Aug. 202356,6056,6056,6056,6056,31-
21. Aug. 202356,5856,5856,5856,5856,29-
18. Aug. 202356,7256,7256,7256,7256,43-
17. Aug. 202356,6856,6856,6856,6856,39-
16. Aug. 202356,7656,7656,7656,7656,47-
15. Aug. 202357,3457,3457,1057,1056,8150
14. Aug. 202357,8657,8657,8657,8657,56-
11. Aug. 202357,5457,5457,5457,5457,24-
10. Aug. 202357,3457,3457,3457,3457,05-
09. Aug. 202357,3257,3257,3257,3257,03-
08. Aug. 202356,8256,8256,8256,8256,53-
07. Aug. 2023------
04. Aug. 202358,9858,9858,9858,9858,68-
03. Aug. 202357,9658,6457,9658,6458,34640
02. Aug. 202360,7860,7860,7860,7860,47-
01. Aug. 202360,3860,3860,3860,3860,07-
31. Juli 202360,4460,4460,4460,4460,13-
28. Juli 202360,9260,9260,9260,9260,61-
27. Juli 202360,5860,5860,5860,5860,27-
26. Juli 202360,8660,8660,8660,8660,55-
25. Juli 202359,5059,5259,5059,5259,21100
24. Juli 202359,7659,7659,7659,7659,45-
21. Juli 202360,3860,3860,3860,3860,07-
20. Juli 202359,1660,4059,1660,4060,0915
19. Juli 202358,3058,3058,3058,3058,00-
18. Juli 202358,1658,1658,1658,1657,86-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...