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
2023-12-29 61.90 62.20 61.84 62.20 0.0M
2023-12-28 61.64 61.64 61.50 61.50 0.0M
2023-12-27 61.82 61.84 61.48 61.84 0.0M
2023-12-22 61.54 62.30 61.54 61.98 0.0M
2023-12-21 61.98 62.20 61.54 61.54 0.0M
2023-12-20 62.72 62.72 62.32 62.32 0.0M
2023-12-19 63.06 63.06 62.86 62.86 0.0M
2023-12-18 62.76 62.80 62.48 62.80 0.0M
2023-12-15 63.18 63.18 62.12 62.24 0.0M
2023-12-14 61.62 62.74 61.36 62.68 0.0M
2023-12-13 61.66 61.66 61.66 61.66 0.0M
2023-12-12 61.40 61.40 61.28 61.28 0.0M
2023-12-11 60.82 60.84 60.42 60.62 0.0M
2023-12-07 60.60 60.60 60.60 60.60 0.0M
2023-12-06 59.80 60.24 59.80 60.24 0.0M
2023-12-05 59.40 59.80 59.26 59.80 0.0M
2023-12-04 58.36 59.16 58.36 59.16 0.0M
2023-12-01 56.46 56.52 56.46 56.52 0.0M
2023-11-28 55.80 55.80 55.24 55.46 0.0M
2023-11-27 55.74 55.90 55.06 55.90 0.0M
2023-11-24 55.62 56.50 55.62 56.30 0.0M
2023-11-23 56.02 56.02 55.86 55.86 0.0M
2023-11-22 55.30 55.30 55.24 55.24 0.0M
2023-11-21 55.60 55.60 55.60 55.60 0.0M
2023-11-20 55.76 55.88 55.76 55.88 0.0M
2023-11-17 54.98 55.84 54.98 55.84 0.0M
2023-11-16 55.92 55.92 55.52 55.52 0.0M
2023-11-15 56.10 56.16 55.86 56.16 0.0M
2023-11-14 55.30 55.84 55.30 55.78 0.0M
2023-11-13 54.06 54.40 54.06 54.40 0.0M
2023-11-10 54.00 54.00 54.00 54.00 0.0M
2023-11-09 53.90 54.22 53.90 54.20 0.0M
2023-11-07 55.30 55.30 54.92 54.92 0.0M
2023-11-06 55.40 55.70 54.14 55.04 0.0M
2023-11-02 53.14 57.04 53.14 57.04 0.0M
2023-11-01 51.92 51.96 50.60 50.60 0.0M
2023-10-31 51.50 51.66 51.40 51.66 0.0M
2023-10-30 50.84 50.96 50.84 50.96 0.0M
2023-10-27 51.00 51.00 50.62 50.62 0.0M
2023-10-26 50.70 51.40 50.70 51.40 0.0M
2023-10-25 51.24 51.24 51.24 51.24 0.0M
2023-10-24 50.40 51.00 50.40 51.00 0.0M
2023-10-23 51.04 51.04 50.40 50.40 0.0M
2023-10-20 51.42 51.42 50.88 50.88 0.0M
2023-10-19 53.02 53.02 52.70 52.94 0.0M
2023-10-18 53.04 53.04 53.04 53.04 0.0M
2023-10-16 51.24 52.20 51.02 52.20 0.0M
2023-10-13 51.16 51.54 51.16 51.32 0.0M
2023-10-12 51.70 52.24 51.02 51.02 0.0M
2023-10-11 51.86 51.86 51.76 51.76 0.0M
2023-10-10 52.46 52.52 52.46 52.52 0.0M
2023-10-09 51.50 52.42 51.36 52.42 0.0M
2023-10-06 51.72 51.74 51.72 51.74 0.0M
2023-10-05 52.04 52.28 51.38 51.76 0.0M
2023-10-03 52.00 52.00 51.86 51.86 0.0M
2023-10-02 54.44 54.44 52.52 53.00 0.0M
2023-09-29 53.44 54.76 53.44 53.90 0.0M
2023-09-28 54.06 54.26 53.10 53.44 0.0M
2023-09-27 54.62 54.62 54.34 54.34 0.0M
2023-09-25 55.88 55.88 55.88 55.88 0.0M
2023-09-22 55.80 55.80 55.60 55.68 0.0M
2023-09-21 56.96 56.96 56.00 56.00 0.0M
2023-09-20 56.32 56.32 56.32 56.32 0.0M
2023-09-15 58.08 58.08 57.00 57.00 0.0M
2023-09-14 57.06 57.38 57.06 57.38 0.0M
2023-09-13 56.58 56.58 56.58 56.58 0.0M
2023-09-12 56.68 56.98 56.62 56.98 0.0M
2023-09-11 56.06 56.06 55.88 55.88 0.0M
2023-09-08 56.64 56.64 56.52 56.54 0.0M
2023-09-07 57.88 57.88 56.50 56.90 0.0M
2023-09-06 57.94 57.94 57.94 57.94 0.0M
2023-09-05 58.22 58.22 57.92 57.92 0.0M
2023-09-04 58.98 58.98 58.98 58.98 0.0M
2023-09-01 58.46 58.50 58.44 58.50 0.0M
2023-08-31 58.88 58.88 58.60 58.60 0.0M
2023-08-30 58.60 58.60 58.20 58.46 0.0M
2023-08-29 58.08 58.08 58.08 58.08 0.0M
2023-08-28 58.44 58.70 58.44 58.70 0.0M
2023-08-25 58.36 58.60 58.36 58.60 0.0M
2023-08-24 57.62 57.80 57.50 57.60 0.0M
2023-08-23 57.34 57.40 57.14 57.14 0.0M
2023-08-22 57.58 57.58 57.58 57.58 0.0M
2023-08-21 56.58 56.64 56.58 56.64 0.0M
2023-08-18 56.98 57.06 56.98 57.06 0.0M
2023-08-17 57.00 57.64 57.00 57.64 0.0M
2023-08-16 56.78 57.10 56.78 57.10 0.0M
2023-08-15 57.42 57.44 56.98 56.98 0.0M
2023-08-14 58.28 58.34 57.28 57.28 0.0M
2023-08-11 57.98 57.98 57.98 57.98 0.0M
2023-08-10 57.48 58.28 57.48 57.96 0.0M
2023-08-08 56.86 56.86 56.86 56.86 0.0M
2023-08-07 59.70 59.70 57.60 57.60 0.0M
2023-08-04 59.02 59.02 58.92 58.94 0.0M
2023-08-03 58.30 58.90 58.10 58.10 0.0M
2023-08-02 60.28 60.32 58.52 58.74 0.0M
2023-08-01 60.82 61.56 60.82 61.56 0.0M
2023-07-31 60.82 60.82 60.50 60.50 0.0M
2023-07-27 60.42 60.98 60.42 60.98 0.0M
2023-07-26 61.04 61.04 60.68 61.02 0.0M
2023-07-25 60.22 60.84 60.22 60.84 0.0M
2023-07-24 60.40 60.46 59.84 59.84 0.0M
2023-07-21 60.62 60.62 60.62 60.62 0.0M
2023-07-20 59.22 60.56 59.16 60.56 0.0M
2023-07-19 58.28 58.54 58.24 58.54 0.0M
2023-07-18 58.00 58.00 57.88 57.88 0.0M
2023-07-17 59.78 59.78 58.42 58.42 0.0M
2023-07-14 59.60 59.60 59.40 59.40 0.0M
2023-07-13 58.74 58.74 58.74 58.74 0.0M
2023-07-12 59.80 59.80 59.16 59.16 0.0M
2023-07-11 59.32 59.36 59.32 59.36 0.0M
2023-07-10 58.68 58.70 58.68 58.70 0.0M
2023-07-07 59.24 59.38 58.64 59.26 0.0M
2023-07-06 58.70 58.70 58.70 58.70 0.0M
2023-07-05 60.64 60.64 60.64 60.64 0.0M
2023-07-03 59.50 59.50 58.98 58.98 0.0M
2023-06-30 60.08 60.08 59.24 59.24 0.0M
2023-06-28 58.34 58.34 58.34 58.34 0.0M
2023-06-26 58.38 58.38 58.38 58.38 0.0M
2023-06-23 60.26 60.26 60.26 60.26 0.0M
2023-06-22 59.40 59.46 59.40 59.46 0.0M
2023-06-20 60.20 60.20 59.72 59.94 0.0M
2023-06-19 60.26 60.26 60.26 60.26 0.0M
2023-06-16 60.34 60.82 60.34 60.82 0.0M
2023-06-15 60.88 60.88 59.92 60.18 0.0M
2023-06-14 61.68 61.68 60.78 61.02 0.0M
2023-06-13 60.32 62.04 60.30 61.60 0.0M
2023-06-12 59.50 59.66 59.40 59.66 0.0M
2023-06-08 60.60 60.66 60.50 60.50 0.0M
2023-06-07 60.78 60.78 60.60 60.60 0.0M
2023-06-06 59.30 59.82 59.30 59.82 0.0M
2023-06-05 60.38 60.38 59.56 59.56 0.0M
2023-06-02 59.66 60.38 59.42 60.38 0.0M
2023-06-01 59.42 59.50 59.02 59.50 0.0M
2023-05-31 60.34 60.64 59.52 59.52 0.0M
2023-05-30 60.44 60.44 60.10 60.10 0.0M
2023-05-29 60.36 60.36 60.00 60.00 0.0M
2023-05-26 58.46 59.94 58.38 59.94 0.0M
2023-05-25 58.94 59.50 58.94 58.96 0.0M
2023-05-24 59.10 59.10 59.10 59.10 0.0M
2023-05-23 60.00 60.00 58.74 58.74 0.0M
2023-05-22 60.16 60.16 60.14 60.14 0.0M
2023-05-19 61.44 61.44 60.66 60.66 0.0M
2023-05-18 60.22 60.22 60.22 60.22 0.0M
2023-05-17 60.28 60.28 60.28 60.28 0.0M
2023-05-16 60.24 60.24 60.00 60.00 0.0M
2023-05-15 60.78 61.14 60.78 60.82 0.0M
2023-05-12 61.00 61.02 60.46 60.46 0.0M
2023-05-10 60.14 60.14 60.04 60.04 0.0M
2023-05-09 59.66 60.12 59.66 60.12 0.0M
2023-05-08 59.08 59.40 58.84 59.40 0.0M
2023-05-05 59.02 59.36 58.92 59.30 0.0M
2023-05-04 59.54 59.96 59.26 59.26 0.0M
2023-05-03 61.54 61.54 60.84 60.84 0.0M
2023-05-02 62.00 64.98 59.76 60.78 0.0M
2023-04-28 63.78 64.08 63.32 64.08 0.0M
2023-04-27 63.48 63.48 63.44 63.46 0.0M
2023-04-26 62.86 63.02 62.86 62.98 0.0M
2023-04-25 63.60 63.60 63.36 63.38 0.0M
2023-04-24 64.22 64.22 64.18 64.18 0.0M
2023-04-19 64.30 64.30 64.30 64.30 0.0M
2023-04-18 65.06 65.06 64.86 64.86 0.0M
2023-04-17 64.78 65.26 64.78 65.08 0.0M
2023-04-14 65.06 65.06 65.06 65.06 0.0M
2023-04-13 64.88 64.88 64.88 64.88 0.0M
2023-04-12 65.90 65.90 64.94 64.94 0.0M
2023-04-11 64.18 66.00 64.18 66.00 0.0M
2023-04-06 64.26 64.26 64.20 64.20 0.0M
2023-04-05 64.30 64.30 64.30 64.30 0.0M
2023-04-04 63.46 63.46 62.90 62.90 0.0M
2023-04-03 63.80 63.84 63.72 63.72 0.0M
2023-03-31 62.80 63.34 62.80 63.34 0.0M
2023-03-30 62.26 62.28 61.83 62.00 0.0M
2023-03-29 61.97 62.11 61.80 61.80 0.0M
2023-03-28 61.80 61.80 61.11 61.11 0.0M
2023-03-27 62.14 62.14 61.80 61.80 0.0M
2023-03-24 61.52 61.52 61.52 61.52 0.0M
2023-03-23 59.11 60.33 59.11 60.33 0.0M
2023-03-22 61.66 61.66 61.02 61.02 0.0M
2023-03-20 61.48 61.67 61.48 61.67 0.0M
2023-03-17 61.26 61.26 57.50 60.70 0.0M
2023-03-16 61.09 62.31 61.09 62.31 0.0M
2023-03-15 60.80 61.75 59.75 61.75 0.0M
2023-03-14 58.75 60.72 58.45 60.72 0.0M
2023-03-13 60.11 60.11 59.95 59.95 0.0M
2023-03-10 61.07 61.69 60.80 60.80 0.0M
2023-03-09 62.13 62.13 62.13 62.13 0.0M
2023-03-08 62.68 63.18 62.24 62.24 0.0M
2023-03-07 63.17 63.44 62.82 63.01 0.0M
2023-03-06 63.66 63.74 63.66 63.74 0.0M
2023-03-03 63.19 63.70 62.84 63.65 0.0M
2023-03-02 62.82 63.40 62.82 63.20 0.0M
2023-03-01 63.78 63.78 63.00 63.03 0.0M
2023-02-28 64.59 64.59 64.33 64.48 0.0M
2023-02-27 65.36 65.56 65.11 65.26 0.0M
2023-02-24 65.85 65.85 64.85 65.49 0.0M
2023-02-23 66.77 66.77 66.26 66.53 0.0M
2023-02-22 66.22 66.22 66.19 66.19 0.0M
2023-02-21 66.41 67.00 66.38 66.38 0.0M
2023-02-17 66.85 67.21 66.85 67.21 0.0M
2023-02-16 65.16 65.53 65.16 65.23 0.0M
2023-02-15 67.75 67.79 63.94 65.35 0.0M
2023-02-14 67.00 68.47 67.00 68.47 0.0M
2023-02-13 66.07 67.40 65.89 67.40 0.0M
2023-02-10 64.91 65.51 64.91 65.51 0.0M
2023-02-09 66.50 67.02 65.88 66.80 0.0M
2023-02-08 67.08 67.08 66.50 66.50 0.0M
2023-02-07 67.85 67.85 66.63 66.63 0.0M
2023-02-06 68.76 68.79 68.35 68.35 0.0M
2023-02-03 69.06 69.06 69.06 69.06 0.0M
2023-02-02 67.88 68.67 66.87 68.67 0.0M
2023-02-01 68.60 68.61 67.22 67.42 0.0M
2023-01-31 67.11 67.11 67.00 67.00 0.0M
2023-01-30 67.12 67.92 67.12 67.16 0.0M
2023-01-27 67.00 67.00 67.00 67.00 0.0M
2023-01-26 65.79 66.70 65.79 66.57 0.0M
2023-01-25 64.21 64.23 63.66 63.66 0.0M
2023-01-24 65.89 65.89 65.87 65.87 0.0M
2023-01-23 65.00 65.00 65.00 65.00 0.0M
2023-01-20 63.49 65.04 63.01 65.04 0.0M
2023-01-19 63.38 65.00 63.38 65.00 0.0M
2023-01-18 63.82 65.27 63.82 65.27 0.0M
2023-01-17 65.30 66.51 65.00 65.00 0.0M
2023-01-16 66.24 66.26 66.24 66.26 0.0M
2023-01-13 65.06 65.59 65.06 65.59 0.0M
2023-01-12 67.01 67.01 67.01 67.01 0.0M
2023-01-11 66.65 66.65 65.06 66.26 0.0M
2023-01-10 66.37 66.37 64.79 64.81 0.0M
2023-01-09 65.47 66.02 65.11 65.82 0.0M
2023-01-06 65.32 65.35 65.32 65.35 0.0M
2023-01-05 63.46 64.85 63.46 64.63 0.0M
2023-01-04 63.46 64.82 61.80 63.22 0.0M
2023-01-03 64.15 64.19 63.50 63.50 0.0M
2023-01-02 65.38 65.49 65.38 65.49 0.0M