|
Beurs gesloten -
NYSE
22:00:02 01-09-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 81,43 USD | -0,26% |
|
-3,58% | +4,44% |
Beursnotering
NYSE
SCI 81,43 $
-0,26%
57,04 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| SCI | 81,43USD | -0,26% | 57,04 mln. $ | ||
CBOE
| SCI | 81,41USD | -0,26% | 1,81 mln. $ | |
|
Tradegate
| SVC | 70,28EUR | -0,03% | 28,11K € | |
|
Mexican S.E.
| SCI * | 1.291,00MXN | -7,06% | 99,41K $ | |
|
Boerse Muenchen
| SVC | 70,40EUR | -0,11% | 4,44K € | |
|
Deutsche Boerse AG
| SVC | 70,84EUR | -1,25% | 708,4 € | |
|
Börse Stuttgart
| SVC | 70,20EUR | -0,31% | 0 € | |
|
Berne S.E.
| SVC | 66,68CHF | -0,65% | 0 CHF | |
|
Xetra
| SVC | 70,96EUR | -0,81% | 0 € |
Vijfdaags koersverloop: Service Corporation International
uitgestelde koers NYSE
| 26-08-2026 | 27-08-2026 | 28-08-2026 | 31-08-2026 | 01-09-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 85,38 | US$ 83,47 | US$ 83,36 | US$ 81,64 | US$ 81,43 |
| Volume | 659.005 | 736.908 | 634.717 | 657.064 | 700.451 |
| Variatie | +1,10% | -2,24% | -0,13% | -2,06% | -0,26% |
| Opening | US$ 84,38 | US$ 84,48 | US$ 83,54 | US$ 83,48 | US$ 82,12 |
| Hoger | US$ 86,17 | US$ 84,74 | US$ 84,01 | US$ 83,49 | US$ 83,03 |
| Lager | US$ 84,38 | US$ 83,45 | US$ 83,16 | US$ 81,57 | US$ 81,35 |
Prestaties
| 1 dag | -0,26% | ||
| 1 week | -3,58% | ||
| Lopende maand | -0,26% | ||
| 1 maand | -5,52% | ||
| 3 maanden | +11,35% | ||
| 6 maanden | -3,27% | ||
| Lopend jaar | +4,44% | ||
| 1 jaar | +2,75% | ||
| 3 jaar | +27,61% | ||
| 5 jaar | +28,03% | ||
| 10 jaar | +210,80% |
Volumes
marktenDagvolume
700.451
Geschat dagvolume
700.451
Gem. dagvolume (20 daags)
678.374
Dagvolumeratio
1,03
Gem. dagvolume (20 daags) USD
55.239.994,82
Recordvolume 1
36.418.704
Recordvolume 2
34.576.200
Recordvolume 3
25.220.000
Gemiddelde kapitaalrotatie
0
Gemiddelde rotatie free float
0,01
Basisgegevens
Marktkapitalisatie (USD)
11.126.845.162
Omzet (USD)
4.309.234.000
Aantal werknemers
21.528
Omzet / Werknemer (USD)
200.169
Vrij verhandelbaar
93.13 %
Marktkap. free float (USD)
10.790.341.165
Dagvolume/totaal vrij verhandelbaar (%)
0.5%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
83,06
Voortschrijdend gemiddelde 20 dagen
83,84
Voortschrijdend gemiddelde 50 dagen
80,82
Voortschrijdend gemiddelde 100 dagen
79,49
Koersspreiding / (MMA5)
+2,00%
Koersspreiding / (MMA20)
+2,95%
Koersspreiding / (MMA50)
-0,75%
Koersspreiding / (MMA100)
-2,38%
STIM
RSI 9 dagen
37,36
RSI 14 dagen
44,49
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -0,26% | -3,58% | +2,75% | +27,61% | 11,13 mld. | |
| -1,68% | -4,81% | +30,88% | +139,06% | 5,57 mld. | |
| -3,04% | -5,82% | +159,19% | - | 1,65 mld. | |
| -0,30% | +3,55% | +2,44% | -49,55% | 576 mln. | |
| -1,94% | -6,03% | +39,45% | -19,86% | 408 mln. | |
| 0,00% | +1,04% | -19,11% | -54,38% | 311 mln. | |
| -3,16% | -0,54% | +5,64% | +44,79% | 227 mln. | |
| -0,90% | -2,04% | -10,79% | -11,17% | 202 mln. | |
| -2,27% | -2,43% | -17,96% | +22,06% | 184 mln. | |
| -2,52% | -7,82% | -48,98% | - | 167 mln. | |
| Gemiddelde | -1,61% | -1,70% | +14,35% | +12,32% | 2,04 mld. | |
| Gewogen gemiddelde per kap. | -0,98% | -3,69% | +22,77% | +55,92% |
Koersgeschiedenis: Service Corporation International
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
ac25548ba8204eef1f9a.sxihTuLHQJN4jSDIPbab3puEJoboUPnSckjTMvk32as.2U7mDbbqM8U-5WyKWNjws63TU7LRJL6DAQGdYstb7uOKe5N9of4YqzPZEA
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:00:02 | 81,43 | 151.064 | 462.420 |
| 22:00:00 | 81,49 | 721 | 311.356 |
| 21:59:58 | 81,45 | 100 | 310.635 |
| 21:59:57 | 81,43 | 100 | 310.535 |
| 21:59:57 | 81,41 | 100 | 310.435 |
| 21:59:57 | 81,41 | 100 | 310.335 |
| 21:59:57 | 81,41 | 100 | 310.235 |
| 21:59:57 | 81,41 | 100 | 310.135 |
| 21:59:57 | 81,41 | 100 | 310.035 |
| 21:59:57 | 81,41 | 100 | 309.935 |
Koerspieken en -dalen
| 1 week | 81,35 |  | 84,74 |
| 1 maand | 81,35 | | 87,68 |
| 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 | +4,44% | ||
| 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% |
Kies jouw editie
Alle financiële informatie op nationaal niveau
