|
Geschatte realtime
Cboe BZX
20:50:55 19-10-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 81,14 USD | -0,28% |
|
+4,35% | +4,04% |
Beursnotering
NYSE
SCI 81,12 $
-0,31%
24,2 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| SCI | 81,12USD | -0,31% | 24,2 mln. $ | ||
CBOE
| SCI | 81,16USD | -0,25% | 845K $ | |
|
Boerse Muenchen
| SVC | 72,36EUR | +0,06% | 7,67K € | |
|
Xetra
| SVC | 72,26EUR | -0,52% | 3,61K € | |
|
Tradegate
| SVC | 72,12EUR | -0,41% | 1,73K € | |
|
Deutsche Boerse AG
| SVC | 72,44EUR | +0,84% | 0 € | |
|
Börse Stuttgart
| SVC | 72,20EUR | -0,14% | 0 € | |
|
Berne S.E.
| SVC | 67,64CHF | +3,03% | 0 CHF |
Vijfdaags koersverloop: Service Corporation International
uitgestelde koers NYSE
| 13-10-2026 | 14-10-2026 | 15-10-2026 | 16-10-2026 | 19-10-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 77,83 | US$ 79,44 | US$ 80,83 | US$ 81,37 | US$ 81,12 |
| Volume | 804.634 | 1.076.122 | 1.253.905 | 531.434 | 298.319 |
| Variatie | +0,12% | +2,07% | +1,75% | +0,67% | -0,28% |
| Opening | US$ 78,09 | US$ 77,86 | US$ 80,50 | US$ 81,69 | US$ 80,60 |
| Hoger | US$ 78,09 | US$ 79,45 | US$ 81,69 | US$ 81,85 | US$ 81,54 |
| Lager | US$ 76,66 | US$ 77,72 | US$ 80,08 | US$ 81,03 | US$ 80,60 |
Prestaties
| 1 dag | -0,27% | ||
| 1 week | +4,35% | ||
| Lopende maand | +6,53% | ||
| 1 maand | +4,59% | ||
| 3 maanden | +4,00% | ||
| 6 maanden | -2,75% | ||
| Lopend jaar | +4,04% | ||
| 1 jaar | -0,72% | ||
| 3 jaar | +48,22% | ||
| 5 jaar | +31,18% | ||
| 10 jaar | +206,23% |
Volumes
marktenDagvolume
298.319
Geschat dagvolume
379.941
Gem. dagvolume (20 daags)
997.599
Dagvolumeratio
0,38
Gem. dagvolume (20 daags) USD
80.950.170,86
Recordvolume 1
36.418.704
Recordvolume 2
34.576.200
Recordvolume 3
25.220.000
Gemiddelde kapitaalrotatie
0,01
Gemiddelde rotatie free float
0,01
Basisgegevens
Marktkapitalisatie (USD)
11.090.046.434
Omzet (USD)
4.309.234.000
Aantal werknemers
21.528
Omzet / Werknemer (USD)
200.169
Vrij verhandelbaar
93,13%
Marktkap. free float (USD)
10.754.655.324
Dagvolume/totaal vrij verhandelbaar (%)
0,73%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
79,44
Voortschrijdend gemiddelde 20 dagen
77,51
Voortschrijdend gemiddelde 50 dagen
80,57
Voortschrijdend gemiddelde 100 dagen
78,87
Koersspreiding / (MMA5)
-2,10%
Koersspreiding / (MMA20)
-4,48%
Koersspreiding / (MMA50)
-0,71%
Koersspreiding / (MMA100)
-2,80%
STIM
RSI 9 dagen
71,96
RSI 14 dagen
61,6
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -0,28% | +4,35% | -0,72% | +48,22% | 11,09 mld. | |
| -1,67% | +8,26% | -6,60% | +10,58% | 6 mld. | |
| +1,24% | +2,47% | +20,58% | +163,82% | 5,44 mld. | |
| -1,38% | +3,25% | -10,77% | +0,48% | 4,01 mld. | |
| -1,86% | 0,00% | -31,21% | -11,53% | 3,46 mld. | |
| +2,07% | +5,94% | +1.239,37% | +3.744,16% | 3,09 mld. | |
| -2,06% | -0,60% | -46,26% | -51,34% | 2,27 mld. | |
| -1,01% | +0,21% | -26,40% | +4,38% | 1,97 mld. | |
| +1,73% | -0,84% | +189,55% | -1,19% | 1,83 mld. | |
| +0,27% | -0,13% | +2,90% | -35,30% | 641 mln. | |
| Gemiddelde | -0,27% | +3,06% | +133,04% | +387,23% | 3,98 mld. | |
| Gewogen gemiddelde per kap. | -0,36% | +4,32% | +98,84% | +323,69% |
Koersgeschiedenis: Service Corporation International
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
a6e0bbf20567c6e9cb99f97.loJe7cnlyzHqNfpI5M5KwOz69RcflW2fT-kT0Ib-mUM.-MA3l6arsmK_fMI8rPwplN2LuUBorQTRJt50tteLqTXdxh24vaGZSKxNvw
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 20:35:07 | 81,12 | 100 | 173.263 |
| 20:35:07 | 81,12 | 147 | 173.163 |
| 20:35:07 | 81,12 | 114 | 173.016 |
| 20:35:07 | 81,13 | 100 | 172.902 |
| 20:34:42 | 81,17 | 111 | 172.802 |
| 20:34:34 | 81,17 | 300 | 172.691 |
| 20:34:12 | 81,13 | 100 | 172.391 |
| 20:33:42 | 81,12 | 254 | 172.291 |
| 20:32:59 | 81,08 | 105 | 172.037 |
| 20:32:59 | 81,08 | 100 | 171.932 |
Koerspieken en -dalen
| 1 week | 76,66 |  | 81,85 |
| 1 maand | 75,92 | | 81,85 |
| Lopend jaar | 68,41 | | 90,99 |
| 1 jaar | 68,41 | | 90,99 |
| 3 jaar | 52,89 | | 90,99 |
| 5 jaar | 52,89 | | 90,99 |
| 10 jaar | 24,9 | | 90,99 |
Maandschommelingen
Jaarschommelingen
| 2026 | +4,36% | ||
| 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% |
Kies jouw editie
Alle financiële informatie op nationaal niveau
