|
Markt geschlossen -
NYSE
22:00:02 11.11.2026
|
Perf. 5 T | Veränd. 1. Jan. | ||
| 75.40 USD | +1.40% |
|
-2.34% | -3.30% |
Börsenplatz
NYSE
859232 75.40 $
+1.40%
114 Mio.
$
| Börse | Mnemo | Kurs | Veränderung | Volumen | |
|---|---|---|---|---|---|
| 859232 | 75.40USD | +1.40% | 114 Mio. $ | ||
CBOE
| 859232 | 75.40USD | +1.40% | 3.35 Mio. $ | |
|
Tradegate
| 859232 | 68.00EUR | +2.07% | 18’768 € | |
|
Deutsche Boerse AG
| 859232 | 66.48EUR | +2.09% | 0 € | |
|
Börse Stuttgart
| 859232 | 67.90EUR | +2.32% | 0 € | |
|
Boerse Muenchen
| 859232 | 67.96EUR | +2.35% | 0 € | |
|
Berne S.E.
| 859232 | 62.26CHF | +2.44% | 0 CHF | |
|
Xetra
| 859232 | 67.50EUR | +2.49% | 0 € |
5-Tages-Kurse: Service Corporation International
verzögerte Kurse NYSE
| 05.11.2026 | 06.11.2026 | 09.11.2026 | 10.11.2026 | 11.11.2026 | |
|---|---|---|---|---|---|
| Kurs | $ 75.45 | $ 73.74 | $ 73.17 | $ 74.36 | $ 75.40 |
| Volumen | 1’653’902 | 2’204’546 | 2’122’577 | 2’309’453 | 1’508’184 |
| Veränderung | -2.28% | -2.27% | -0.77% | +1.63% | +1.40% |
| Eröffnung | $ 77.85 | $ 73.61 | $ 74.63 | $ 73.39 | $ 74.34 |
| Hoch | $ 78.25 | $ 74.52 | $ 74.82 | $ 74.48 | $ 75.44 |
| Tief | $ 75.17 | $ 73.02 | $ 72.66 | $ 72.88 | $ 73.51 |
Performance
| 1 Tag | +1.40% | ||
| 1 Woche | -2.34% | ||
| Laufender Monat | -1.27% | ||
| 1 Monat | -1.96% | ||
| 3 Monate | -9.54% | ||
| 6 Monate | -2.56% | ||
| Seit Jahresbeginn | -3.30% | ||
| 1 Jahr | -6.61% | ||
| 3 Jahre | +30.13% | ||
| 5 Jahre | +12.89% | ||
| 10 Jahre | +194.99% |
Volumen
MärkteTagesvolumen
1’508’184
Geschätztes Tagesvolumen
1’508’184
Durchschn. Volumen (20 T)
1’738’430
Relatives Tagesvolumen
0.87
Durchschn. Volumen (20 T) USD
131’077’622
Rekordvolumen 1
36’418’704
Rekordvolumen 2
34’576’200
Rekordvolumen 3
25’220’000
Durchschnittlicher Kapitalumschlag
0.01
Durchschnittlicher Streubesitzumschlag
0.01
Basisdaten
Marktkapitalisierung (USD)
10’247’413’662
Umsatz (USD)
4’309’234’000
Mitarbeiterzahl
21’528
Umsatz / Mitarbeiter (USD)
200’169
Streubesitz
92.55%
Streubesitz (USD)
9’936’629’716
Täglicher Kapitalumschlag
1.28%
Indikatoren
Gleitender Durchschnitt 5 Tage
74.42
Gleitender Durchschnitt 20 Tage
78.91
Gleitender Durchschnitt 50 Tage
78.81
Gleitender Durchschnitt 100 Tage
79.84
Kursdifferenz / (MMA5)
-1.29%
Kursdifferenz / (MMA20)
+4.66%
Kursdifferenz / (MMA50)
+4.52%
Kursdifferenz / (MMA100)
+5.88%
STIM
RSI 9 Tage
38.48
RSI 14 Tage
40.07
| % | % 5 Tage | Perf. 1 Jahr | Perf. 3 Jahre | Marktkap.($) | ||
|---|---|---|---|---|---|---|
 | +1.40% | -2.34% | -6.61% | +30.13% | 10.25 Mrd. | |
| -0.65% | +5.38% | +89.69% | +185.06% | 6.61 Mrd. | |
| -0.02% | -8.09% | +7.24% | +13.36% | 6.2 Mrd. | |
| +0.48% | -0.77% | +13.25% | +10.46% | 4.58 Mrd. | |
| +4.11% | +51.30% | +1’189.22% | +11’084.42% | 4.32 Mrd. | |
| +0.33% | -7.67% | -48.55% | -36.55% | 2.49 Mrd. | |
| -12.22% | -12.73% | -48.20% | -55.02% | 2.13 Mrd. | |
| -1.16% | +0.42% | -13.33% | +5.37% | 1.97 Mrd. | |
| -0.14% | -3.04% | +167.23% | -13.71% | 1.9 Mrd. | |
| -3.72% | -4.96% | -2.71% | -38.75% | 625 Mio. | |
| Durchschnitt | -1.16% | +1.69% | +134.72% | +1’118.48% | 4 Mrd. | |
| Nach Marktkapitalisierung gewichteter Durchschnitt | -0.01% | +1.47% | +141.98% | +1’199.73% |
Kurshistorie: Service Corporation International
| Datum | Eröffnung | Hoch | Tief | Schlusskurs | Volumen | Veränderung |
|---|
Jüngste Transaktionen
7d1145d1f71134a4.r1gdihjDPU67Bh3atDsRvfYph3za4cNphXeDqjNoGI8.x2ta2y-TCxr-SEWF83lG1L961U-vjKks1QTH-HYecNWaP1TvV4sLBMNVTA
| Datum | Kurs | Volumen | Total |
|---|---|---|---|
| 22:00:02 | 75.40 | 323’336 | 1’058’585 |
| 21:59:59 | 75.40 | 200 | 735’249 |
| 21:59:59 | 75.40 | 100 | 735’049 |
| 21:59:59 | 75.40 | 900 | 734’949 |
| 21:59:59 | 75.40 | 100 | 734’049 |
| 21:59:59 | 75.38 | 800 | 733’949 |
| 21:59:59 | 75.38 | 400 | 733’149 |
| 21:59:59 | 75.39 | 200 | 732’749 |
| 21:59:58 | 75.40 | 100 | 732’549 |
| 21:59:58 | 75.42 | 100 | 732’449 |
Kurs-Extreme
| 1 Woche | 72.66 |  | 75.44 |
| 1 Monat | 68.89 | | 84.36 |
| Seit Jahresbeginn | 68.41 | | 90.99 |
| 1 Jahr | 68.41 | | 90.99 |
| 3 Jahre | 57.49 | | 90.99 |
| 5 Jahre | 52.89 | | 90.99 |
| 10 Jahre | 25.69 | | 90.99 |
Monatliche Performance
Jährliche Performance
| 2026 | -3.30% | ||
| 2025 | -2.32% | ||
| 2024 | +16.61% | ||
| 2023 | -1.00% | ||
| 2022 | -2.61% | ||
| 2021 | +44.58% | ||
| 2020 | +6.67% | ||
| 2019 | +14.33% | ||
| 2018 | +7.88% | ||
| 2017 | +31.41% | ||
| 2016 | +9.15% | ||
| 2015 | +14.63% | ||
| 2014 | +25.21% | ||
| 2013 | +31.28% | ||
| 2012 | +29.67% | ||
| 2011 | +29.09% | ||
| 2010 | +0.73% | ||
| 2009 | +64.79% | ||
| 2008 | -64.63% | ||
| 2007 | +37.07% | ||
| 2006 | +25.31% | ||
| 2005 | +9.80% | ||
| 2004 | +38.22% | ||
| 2003 | +62.35% | ||
| 2002 | -33.47% | ||
| 2001 | +185.14% | ||
| 2000 | -74.77% | ||
| 1999 | -81.77% | ||
| 1998 | +3.57% | ||
| 1997 | +31.25% | ||
| 1996 | +27.27% | ||
| 1995 | +58.56% | ||
| 1994 | +5.71% | ||
| 1993 | +43.84% | ||
| 1992 | +1.39% | ||
| 1991 | +20.00% | ||
| 1990 | +44.00% | ||
| 1989 | -10.71% | ||
| 1988 | -20.00% | ||
| 1987 | -11.62% | ||
| 1986 | +18.80% | ||
| 1985 | +61.64% | ||
| 1984 | +24.29% | ||
| 1983 | +12.30% | ||
| 1982 | +88.89% | ||
| 1981 | +106.25% | ||
| 1980 | +72.97% | ||
| 1979 | +17.46% | ||
| 1978 | +21.15% | ||
| 1977 | +30.00% | ||
| 1976 | +11.11% | ||
| 1975 | +28.57% | ||
| 1974 | -26.32% | ||
| 1973 | -62.75% | ||
| 1972 | -27.14% | ||
| 1971 | -4.11% |
- Börse
- Aktien
- 859232 Aktie
- Kurse Service Corporation International
Bitte wählen Sie Ihre Edition
Alle länderspezifischen Finanzinformationen
