Service Corp. International

SCI
🏛️ 德国 →
70.70
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 63.16 63.26 63.16 63.26 0.0M
2021-12-29 62.66 62.92 62.66 62.92 0.0M
2021-12-28 62.72 62.72 62.62 62.62 0.0M
2021-12-27 61.66 62.40 61.64 62.40 0.0M
2021-12-23 61.72 61.90 61.72 61.90 0.0M
2021-12-21 60.40 60.40 60.40 60.40 0.0M
2021-12-20 59.02 59.02 59.02 59.02 0.0M
2021-12-16 60.94 61.16 60.30 60.30 0.0M
2021-12-14 60.38 60.86 60.38 60.74 0.0M
2021-12-13 61.00 61.00 61.00 61.00 0.0M
2021-12-10 60.00 60.00 60.00 60.00 0.0M
2021-12-09 60.18 60.18 60.18 60.18 0.0M
2021-12-08 61.24 62.00 60.52 60.52 0.0M
2021-12-07 61.80 61.80 61.68 61.68 0.0M
2021-12-06 60.74 60.88 60.72 60.84 0.0M
2021-12-01 58.30 58.30 58.30 58.30 0.0M
2021-11-30 58.34 59.32 57.86 59.32 0.0M
2021-11-29 61.08 61.08 59.60 59.90 0.0M
2021-11-26 60.76 60.76 59.72 60.08 0.0M
2021-11-24 61.06 61.06 60.48 60.48 0.0M
2021-11-23 60.26 60.32 60.26 60.32 0.0M
2021-11-22 60.72 60.72 60.72 60.72 0.0M
2021-11-19 60.48 60.48 60.48 60.48 0.0M
2021-11-18 59.52 59.52 59.52 59.52 0.0M
2021-11-17 60.40 60.88 60.40 60.88 0.0M
2021-11-16 59.64 59.64 59.64 59.64 0.0M
2021-11-15 58.52 58.98 58.52 58.98 0.0M
2021-11-12 58.16 58.98 58.16 58.98 0.0M
2021-11-09 56.90 57.14 56.90 57.14 0.0M
2021-11-08 57.50 57.50 57.02 57.02 0.0M
2021-11-04 59.78 59.78 59.78 59.78 0.0M
2021-11-02 60.08 60.62 59.50 59.50 0.0M
2021-11-01 59.08 59.16 59.08 59.16 0.0M
2021-10-29 59.48 59.64 59.48 59.64 0.0M
2021-10-28 55.78 57.92 55.78 57.92 0.0M
2021-10-26 54.92 55.10 54.92 55.10 0.0M
2021-10-25 54.96 54.96 54.96 54.96 0.0M
2021-10-22 54.18 54.18 54.18 54.18 0.0M
2021-10-21 53.64 53.64 53.64 53.64 0.0M
2021-10-18 53.64 53.64 53.64 53.64 0.0M
2021-10-14 53.70 53.70 53.70 53.70 0.0M
2021-10-11 54.00 54.00 53.86 53.86 0.0M
2021-10-07 54.56 54.56 54.56 54.56 0.0M
2021-10-05 52.78 52.78 52.78 52.78 0.0M
2021-10-01 51.88 51.88 51.88 51.88 0.0M
2021-09-27 52.32 52.42 52.32 52.42 0.0M
2021-09-23 52.80 52.80 52.80 52.80 0.0M
2021-09-22 52.62 52.70 52.62 52.70 0.0M
2021-09-20 51.86 51.86 51.86 51.86 0.0M
2021-09-17 52.88 52.88 52.66 52.72 0.0M
2021-09-13 52.86 52.86 52.80 52.80 0.0M
2021-09-10 52.86 52.86 52.58 52.58 0.0M
2021-09-08 53.04 53.16 53.04 53.16 0.0M
2021-09-07 53.30 53.30 53.30 53.30 0.0M
2021-09-06 53.48 53.48 53.48 53.48 0.0M
2021-09-03 53.74 53.74 53.74 53.74 0.0M
2021-09-01 53.64 53.64 53.64 53.64 0.0M
2021-08-31 53.24 53.26 52.86 52.86 0.0M
2021-08-30 53.24 53.44 53.24 53.44 0.0M
2021-08-24 53.38 53.38 53.38 53.38 0.0M
2021-08-23 53.72 53.72 53.72 53.72 0.0M
2021-08-18 55.16 55.16 55.16 55.16 0.0M
2021-08-12 55.74 55.74 55.74 55.74 0.0M
2021-08-10 54.88 54.88 54.88 54.88 0.0M
2021-08-09 54.50 54.50 54.50 54.50 0.0M
2021-08-02 53.00 53.26 53.00 53.26 0.0M
2021-07-30 51.84 53.22 51.84 53.10 0.0M
2021-07-29 49.40 52.18 49.40 52.14 0.0M
2021-07-20 47.62 48.50 47.62 48.50 0.0M
2021-07-19 47.36 47.36 47.36 47.36 0.0M
2021-07-16 47.60 47.60 47.60 47.60 0.0M
2021-07-14 47.27 47.27 46.76 46.76 0.0M
2021-07-13 47.49 47.55 47.49 47.55 0.0M
2021-07-08 45.48 45.48 45.48 45.48 0.0M
2021-07-07 45.76 45.76 45.76 45.76 0.0M
2021-07-06 46.09 46.09 45.37 45.37 0.0M
2021-06-29 44.90 45.27 44.62 44.62 0.0M
2021-06-28 44.65 44.70 44.65 44.70 0.0M
2021-06-23 43.91 43.91 43.76 43.76 0.0M
2021-06-17 44.42 44.43 44.42 44.43 0.0M
2021-06-11 44.50 44.50 44.50 44.50 0.0M
2021-06-10 44.55 44.67 44.55 44.67 0.0M
2021-06-09 44.13 44.13 44.13 44.13 0.0M
2021-06-07 43.43 43.43 43.43 43.43 0.0M
2021-06-02 43.68 43.78 43.68 43.78 0.0M
2021-05-31 43.36 43.36 43.36 43.36 0.0M
2021-05-28 42.93 42.93 42.93 42.93 0.0M
2021-05-27 43.20 43.20 43.20 43.20 0.0M
2021-05-26 42.93 42.93 42.16 42.27 0.0M
2021-05-25 43.25 43.25 43.25 43.25 0.0M
2021-05-24 43.46 43.46 43.46 43.46 0.0M
2021-05-20 43.12 43.12 43.12 43.12 0.0M
2021-05-19 43.50 43.50 42.76 42.92 0.0M
2021-05-18 43.81 43.81 43.81 43.81 0.0M
2021-05-17 44.92 44.92 44.92 44.92 0.0M
2021-05-14 45.60 45.82 45.14 45.14 0.0M
2021-05-13 44.98 44.98 44.98 44.98 0.0M
2021-05-07 46.34 46.34 45.71 45.89 0.0M
2021-05-05 46.79 46.87 46.79 46.87 0.0M
2021-05-04 43.96 45.93 43.90 45.93 0.0M
2021-05-03 44.80 44.80 44.79 44.79 0.0M
2021-04-28 43.87 43.87 43.87 43.87 0.0M
2021-04-26 44.13 44.13 44.13 44.13 0.0M
2021-04-23 43.73 43.73 43.73 43.73 0.0M
2021-04-19 43.30 43.30 43.30 43.30 0.0M
2021-04-16 43.62 43.68 43.62 43.68 0.0M
2021-04-12 43.20 43.96 43.20 43.96 0.0M
2021-04-08 43.50 43.50 43.50 43.50 0.0M
2021-04-07 44.31 44.31 44.27 44.27 0.0M
2021-04-06 43.94 44.53 43.94 44.20 0.0M
2021-04-01 45.38 45.38 45.38 45.38 0.0M
2021-03-31 43.80 44.00 43.80 44.00 0.0M
2021-03-30 43.60 43.80 43.60 43.80 0.0M
2021-03-29 43.40 44.00 43.40 44.00 0.0M
2021-03-24 41.80 41.80 41.80 41.80 0.0M
2021-03-23 41.80 41.80 41.00 41.00 0.0M
2021-03-22 41.00 41.00 41.00 41.00 0.0M
2021-03-19 41.40 41.40 41.40 41.40 0.0M
2021-03-18 41.60 41.60 41.60 41.60 0.0M
2021-03-17 41.40 41.40 41.40 41.40 0.0M
2021-03-16 41.60 41.60 41.40 41.40 0.0M
2021-03-10 40.00 40.00 40.00 40.00 0.0M
2021-03-09 40.60 40.60 40.60 40.60 0.0M
2021-03-08 40.00 40.80 40.00 40.80 0.0M
2021-03-05 38.80 39.00 38.80 39.00 0.0M
2021-03-03 39.40 39.40 39.40 39.40 0.0M
2021-03-02 39.40 39.80 39.40 39.80 0.0M
2021-02-26 39.60 40.00 39.60 40.00 0.0M
2021-02-24 40.60 40.60 40.60 40.60 0.0M
2021-02-23 40.80 40.80 40.80 40.80 0.0M
2021-02-19 40.20 40.20 40.20 40.20 0.0M
2021-02-17 42.00 42.20 41.20 41.40 0.0M
2021-02-16 45.20 45.20 43.00 43.40 0.0M
2021-02-15 45.40 45.40 45.40 45.40 0.0M
2021-02-12 44.60 45.00 44.60 44.60 0.0M
2021-02-11 44.20 44.20 44.20 44.20 0.0M
2021-02-10 43.80 43.80 43.60 43.60 0.0M
2021-02-09 43.20 43.20 43.20 43.20 0.0M
2021-02-08 43.80 43.80 43.40 43.40 0.0M
2021-02-04 43.00 43.00 43.00 43.00 0.0M
2021-02-03 42.20 42.20 42.20 42.20 0.0M
2021-02-02 42.40 42.40 42.40 42.40 0.0M
2021-01-28 42.60 42.60 42.00 42.20 0.0M
2021-01-27 44.00 45.00 44.00 44.00 0.0M
2021-01-26 43.40 43.40 43.40 43.40 0.0M
2021-01-25 42.00 43.00 42.00 43.00 0.0M
2021-01-21 42.80 42.80 42.80 42.80 0.0M
2021-01-15 41.20 41.20 41.20 41.20 0.0M
2021-01-14 41.20 41.40 41.20 41.40 0.0M
2021-01-13 40.60 40.60 40.60 40.60 0.0M
2021-01-12 41.40 41.40 41.40 41.40 0.0M
2021-01-11 41.60 41.60 41.20 41.40 0.0M
2021-01-08 42.00 42.00 41.80 41.80 0.0M
2021-01-06 39.60 39.60 39.40 39.40 0.0M