|
Markt geschlossen -
NYSE
22:00:02 04.09.2026
|
% 5 Tage | Veränd. 1. Jan. | ||
| 82.21 USD | -0.69% |
|
-1.38% | +5.44% |
Börsenplatz
NYSE
859232 82.21 $
-0.69%
73.5 Mio.
$
| Börse | Mnemo | Kurs | Veränderung | Volumen | |
|---|---|---|---|---|---|
| 859232 | 82.21USD | -0.69% | 73.5 Mio. $ | ||
CBOE
| 859232 | 82.18USD | -0.72% | 1.99 Mio. $ | |
|
Tradegate
| 859232 | 70.80EUR | -0.56% | 7788 € | |
|
Mexican S.E.
| 859232 | 1’291.00MXN | -7.06% | 99’407 $ | |
|
Boerse Muenchen
| 859232 | 70.62EUR | -0.65% | 211.86 € | |
|
Deutsche Boerse AG
| 859232 | 70.98EUR | +1.81% | 0 € | |
|
Börse Stuttgart
| 859232 | 70.44EUR | -0.90% | 0 € | |
|
Berne S.E.
| 859232 | 66.67CHF | +1.11% | 0 CHF | |
|
Xetra
| 859232 | 70.90EUR | +0.88% | 0 € |
5-Tages-Kurse: Service Corporation International
verzögerte Kurse NYSE
| 31.08.2026 | 01.09.2026 | 02.09.2026 | 03.09.2026 | 04.09.2026 | |
|---|---|---|---|---|---|
| Kurs | $ 81.64 | $ 81.43 | $ 81.09 | $ 82.78 | $ 82.21 |
| Volumen | 657’064 | 700’451 | 528’454 | 654’477 | 894’078 |
| Veränderung | -2.06% | -0.26% | -0.42% | +2.08% | -0.69% |
| Eröffnung | $ 83.48 | $ 82.12 | $ 81.72 | $ 81.49 | $ 81.78 |
| Hoch | $ 83.49 | $ 83.03 | $ 81.75 | $ 82.97 | $ 82.83 |
| Tief | $ 81.57 | $ 81.35 | $ 80.76 | $ 80.75 | $ 81.67 |
Performance
| 1 Tag | -0.69% | ||
| 1 Woche | -1.38% | ||
| Aktueller Monat | +0.70% | ||
| 1 Monat | -3.96% | ||
| 3 Monate | +17.76% | ||
| 6 Monate | +0.24% | ||
| Laufendes Jahr | +5.44% | ||
| 1 Jahr | +4.58% | ||
| 3 Jahre | +28.84% | ||
| 5 Jahre | +29.26% | ||
| 10 Jahre | +205.39% |
Volumen
MärkteTagesvolumen
894’080
Geschätztes Tagesvolumen
894’080
Durchschn. Volumen 20 Tage
651’119
Tagesvolumen-Verhältnis
1.37
Durchschn. Volumen 20 Tage USD
53’528’492.99
Rekordvolumen 1
36’418’704
Rekordvolumen 2
34’576’200
Rekordvolumen 3
25’220’000
Durchschnittliche Kapitalrotation
0
Durchschnittliche Float Rotation
0
Basisdaten
Marktwert (USD)
11’282’217’571
Umsatz (USD)
4’309’234’000
Mitarbeiterzahl
21’528
Umsatz / Mitarbeiter (USD)
200’169
Streubesitz
93.13 %
Streubesitz (USD)
10’941’014’719
Täglich gehandeltes Kapital
0.47%
Indikatoren
Gleitender Durchschnitt 5 Tage
81.83
Gleitender Durchschnitt 20 Tage
83.3
Gleitender Durchschnitt 50 Tage
81.3
Gleitender Durchschnitt 100 Tage
79.49
Kursdifferenz / (MMA5)
-0.46%
Kursdifferenz / (MMA20)
+1.33%
Kursdifferenz / (MMA50)
-1.10%
Kursdifferenz / (MMA100)
-3.30%
RSI 9 Tage
48.95
RSI 14 Tage
50.51
| % | % 5 Tage | % 1 Jahr | Veränd. 3 Jahre | Kap.($) | ||
|---|---|---|---|---|---|---|
 | -0.69% | -1.38% | +4.58% | +28.84% | 11.28 Mrd. | |
| -0.13% | -0.35% | +30.51% | +148.35% | 5.7 Mrd. | |
| +5.74% | +6.25% | +194.01% | - | 1.66 Mrd. | |
| +4.90% | +7.45% | +7.12% | -46.84% | 591 Mio. | |
| +1.44% | -2.76% | +40.75% | -19.42% | 396 Mio. | |
| -0.66% | +4.15% | -15.21% | -54.05% | 323 Mio. | |
| +2.19% | +1.74% | +11.44% | +47.48% | 223 Mio. | |
| +0.86% | -1.37% | -11.48% | -11.69% | 202 Mio. | |
| +0.33% | -0.98% | -18.82% | +22.27% | 182 Mio. | |
| +1.75% | +11.23% | -43.63% | - | 177 Mio. | |
| Durchschnitt | +1.57% | +1.15% | +19.93% | +14.37% | 2.07 Mrd. | |
| Gewichteter Durchschnitt nach Marktkapitalisierung | +0.25% | -0.23% | +26.61% | +59.80% |
Vergangene Kurse: Service Corporation International
| Datum | Eröffnung | Hoch | Tief | Schlusskurs | Volumen | Veränderung |
|---|
Jüngste Transaktionen
03a6e8bd7caa8cdee0.Mbz2-YGEG0s-4u0Ivc-9r9tHJ2u8Ccz4nBQLKMyJPQI.c_bbq8XgTw1MqZc50P_X5as_ECDeToWb8VJlbP3EVVdb5o6Vw7VTMmSKng
| Datum | Kurs | Volumen | Total |
|---|---|---|---|
| 22:00:02 | 82.21 | 157’440 | 578’806 |
| 21:59:59 | 82.23 | 1’178 | 421’366 |
| 21:59:59 | 82.20 | 100 | 420’188 |
| 21:59:59 | 82.20 | 327 | 420’088 |
| 21:59:59 | 82.22 | 100 | 419’761 |
| 21:59:59 | 82.23 | 100 | 419’661 |
| 21:59:59 | 82.24 | 100 | 419’561 |
| 21:59:59 | 82.23 | 100 | 419’461 |
| 21:59:59 | 82.23 | 100 | 419’361 |
| 21:59:59 | 82.23 | 3’500 | 419’261 |
Kurs-Extreme
| 1 Woche | 80.75 |  | 83.49 |
| 1 Monat | 80.75 | | 86.22 |
| Laufendes Jahr | 68.41 | | 90.99 |
| 1 Jahr | 68.41 | | 90.99 |
| 3 Jahre | 52.89 | | 90.99 |
| 5 Jahre | 52.89 | | 90.99 |
| 10 Jahre | 24.9 | | 90.99 |
Monatliche Veränderungen
Jährliche Veränderungen
| 2026 | +5.44% | ||
| 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 Ausgabe
Alle länderspezifischen Finanzinformationen
