|
Beurs gesloten -
NYSE
22:00:02 15-10-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 80,83 USD | +1,75% |
|
+5,29% | +3,67% |
Beursnotering
NYSE
SCI 80,83 $
+1,75%
101 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| SCI | 80,83USD | +1,75% | 101 mln. $ | ||
CBOE
| SCI | 80,86USD | +1,80% | 2,97 mln. $ | |
|
Tradegate
| SVC | 72,22EUR | +1,43% | 23,83K € | |
|
Börse Stuttgart
| SVC | 72,12EUR | +1,58% | 5,26K € | |
|
Xetra
| SVC | 72,38EUR | +2,75% | 5,28K € | |
|
Boerse Muenchen
| SVC | 72,22EUR | +1,78% | 1,73K € | |
|
Deutsche Boerse AG
| SVC | 70,64EUR | +2,02% | 0 € | |
|
Berne S.E.
| SVC | 67,64CHF | +3,03% | 0 CHF |
Vijfdaags koersverloop: Service Corporation International
uitgestelde koers NYSE
| 08-10-2026 | 09-10-2026 | 12-10-2026 | 13-10-2026 | 14-10-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 76,77 | US$ 76,91 | US$ 77,74 | US$ 77,83 | US$ 79,44 |
| Volume | 859.226 | 709.549 | 692.213 | 804.634 | 1.076.122 |
| Variatie | -0,12% | +0,18% | +1,08% | +0,12% | +2,07% |
| Opening | US$ 76,97 | US$ 76,37 | US$ 77,17 | US$ 78,09 | US$ 77,86 |
| Hoger | US$ 77,39 | US$ 77,69 | US$ 77,90 | US$ 78,09 | US$ 79,45 |
| Lager | US$ 76,11 | US$ 76,37 | US$ 76,93 | US$ 76,66 | US$ 77,72 |
Prestaties
| 1 dag | +1,75% | ||
| 1 week | +5,29% | ||
| Lopende maand | +6,15% | ||
| 1 maand | -0,46% | ||
| 3 maanden | +3,65% | ||
| 6 maanden | +0,31% | ||
| Lopend jaar | +3,67% | ||
| 1 jaar | -1,70% | ||
| 3 jaar | +46,22% | ||
| 5 jaar | +29,97% | ||
| 10 jaar | +205,02% |
Volumes
marktenDagvolume
1.253.902
Geschat dagvolume
1.253.902
Gem. dagvolume (20 daags)
994.204
Dagvolumeratio
1,26
Gem. dagvolume (20 daags) USD
80.361.509,32
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)
10.827.003.671
Omzet (USD)
4.309.234.000
Aantal werknemers
21.528
Omzet / Werknemer (USD)
200.169
Vrij verhandelbaar
93,13%
Marktkap. free float (USD)
10.499.567.641
Dagvolume/totaal vrij verhandelbaar (%)
0,74%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
77,74
Voortschrijdend gemiddelde 20 dagen
77,48
Voortschrijdend gemiddelde 50 dagen
80,78
Voortschrijdend gemiddelde 100 dagen
78,79
Koersspreiding / (MMA5)
-3,83%
Koersspreiding / (MMA20)
-4,14%
Koersspreiding / (MMA50)
-0,06%
Koersspreiding / (MMA100)
-2,52%
STIM
RSI 9 dagen
51,78
RSI 14 dagen
46,68
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | +1,75% | +5,29% | -1,70% | +46,22% | 10,83 mld. | |
| +4,98% | +8,34% | -5,66% | +10,40% | 5,67 mld. | |
| +2,43% | -1,67% | +19,04% | +151,64% | 5,26 mld. | |
| +3,98% | +2,46% | -10,28% | -0,19% | 3,88 mld. | |
| +2,94% | +2,22% | -29,63% | -12,39% | 3,33 mld. | |
| -1,36% | +0,90% | +1.224,20% | +3.666,23% | 3,07 mld. | |
| +5,25% | +4,31% | -46,47% | -51,70% | 2,15 mld. | |
| +3,64% | +1,61% | -26,76% | +2,49% | 1,9 mld. | |
| +3,08% | +2,86% | +201,89% | -7,99% | 1,85 mld. | |
| -0,27% | -1,07% | +5,72% | -34,25% | 637 mln. | |
| Gemiddelde | +2,64% | +1,04% | +133,03% | +377,05% | 3,86 mld. | |
| Gewogen gemiddelde per kap. | +2,72% | +1,91% | +100,91% | +321,98% |
Koersgeschiedenis: Service Corporation International
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
71f2dfe0ac66a0b51e3fb96c5f.udBwB2D67Es_NvnaKgIYMruHYizMU9RneBiQGYKIrBQ.y48KVhCYwRt0ALSdYDR_V4KzK3OtMJ8jKjXJQe7A-EP1v0l_UciHA2YGoA
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:00:02 | 80,83 | 250.425 | 791.463 |
| 22:00:00 | 80,89 | 469 | 541.038 |
| 22:00:00 | 80,89 | 100 | 540.569 |
| 21:59:59 | 80,88 | 100 | 540.469 |
| 21:59:58 | 80,89 | 100 | 540.369 |
| 21:59:56 | 80,89 | 100 | 540.269 |
| 21:59:55 | 80,85 | 100 | 540.169 |
| 21:59:54 | 80,86 | 100 | 540.069 |
| 21:59:54 | 80,86 | 100 | 539.969 |
| 21:59:53 | 80,86 | 100 | 539.869 |
Koerspieken en -dalen
| 1 week | 76,37 |  | 81,69 |
| 1 maand | 75,92 | | 81,83 |
| 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 | +1,89% | ||
| 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
