|
Beurs gesloten -
NYSE
22:00:02 23-09-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 77,85 USD | -0,33% |
|
-3,52% | -0,15% |
Beursnotering
NYSE
SCI 77,85 $
-0,33%
47,52 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| SCI | 77,85USD | -0,33% | 47,52 mln. $ | ||
CBOE
| SCI | 77,86USD | -0,37% | 1,8 mln. $ | |
|
Tradegate
| SVC | 68,40EUR | +0,21% | 4,92K € | |
|
Deutsche Boerse AG
| SVC | 68,20EUR | +1,13% | 0 € | |
|
Börse Stuttgart
| SVC | 68,24EUR | +0,03% | 0 € | |
|
Boerse Muenchen
| SVC | 68,34EUR | -0,09% | 0 € | |
|
Berne S.E.
| SVC | 64,50CHF | +0,63% | 0 CHF | |
|
Xetra
| SVC | 68,62EUR | +0,79% | 0 € |
Vijfdaags koersverloop: Service Corporation International
uitgestelde koers NYSE
| 17-09-2026 | 18-09-2026 | 21-09-2026 | 22-09-2026 | 23-09-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 79,04 | US$ 77,76 | US$ 77,56 | US$ 78,11 | US$ 77,85 |
| Volume | 909.694 | 2.324.465 | 810.515 | 889.926 | 610.373 |
| Variatie | -2,04% | -1,62% | -0,26% | +0,71% | -0,33% |
| Opening | US$ 80,79 | US$ 78,64 | US$ 77,64 | US$ 78,49 | US$ 78,02 |
| Hoger | US$ 81,46 | US$ 79,27 | US$ 78,28 | US$ 78,93 | US$ 78,56 |
| Lager | US$ 78,99 | US$ 77,55 | US$ 77,19 | US$ 77,58 | US$ 77,65 |
Prestaties
| 1 dag | -0,33% | ||
| 1 week | -3,52% | ||
| Lopende maand | -4,64% | ||
| 1 maand | -6,53% | ||
| 3 maanden | +5,35% | ||
| 6 maanden | +1,75% | ||
| Lopend jaar | -0,15% | ||
| 1 jaar | -4,33% | ||
| 3 jaar | +31,66% | ||
| 5 jaar | +25,89% | ||
| 10 jaar | +194,33% |
Volumes
marktenDagvolume
610.375
Geschat dagvolume
610.375
Gem. dagvolume (20 daags)
950.638
Dagvolumeratio
0,64
Gem. dagvolume (20 daags) USD
74.007.168,3
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)
10.645.735.860
Omzet (USD)
4.309.234.000
Aantal werknemers
21.528
Omzet / Werknemer (USD)
200.169
Vrij verhandelbaar
93,13%
Marktkap. free float (USD)
10.323.781.828
Dagvolume/totaal vrij verhandelbaar (%)
0,7%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
78,06
Voortschrijdend gemiddelde 20 dagen
81,2
Voortschrijdend gemiddelde 50 dagen
82,05
Voortschrijdend gemiddelde 100 dagen
78,93
Koersspreiding / (MMA5)
+0,27%
Koersspreiding / (MMA20)
+4,31%
Koersspreiding / (MMA50)
+5,40%
Koersspreiding / (MMA100)
+1,39%
STIM
RSI 9 dagen
33,44
RSI 14 dagen
37,41
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -0,33% | -3,52% | -4,33% | +31,66% | 10,65 mld. | |
| -4,20% | -8,18% | +9,12% | +142,06% | 5,32 mld. | |
| -3,88% | +0,73% | +239,95% | - | 1,91 mld. | |
| -1,54% | -4,09% | -5,50% | -43,04% | 619 mln. | |
| +1,27% | +2,81% | +38,04% | -6,94% | 409 mln. | |
| +1,75% | +3,01% | +5,37% | +42,22% | 220 mln. | |
| -0,48% | +0,48% | -10,79% | -9,50% | 202 mln. | |
| +0,50% | +0,84% | -14,27% | +30,65% | 178 mln. | |
| -8,58% | -2,66% | -47,30% | - | 164 mln. | |
| +0,52% | +0,39% | -2,27% | +7,64% | 144 mln. | |
| Gemiddelde | -1,56% | +2,02% | +20,80% | +24,34% | 1,98 mld. | |
| Gewogen gemiddelde per kap. | -1,76% | -2,46% | +23,25% | +60,72% |
Koersgeschiedenis: Service Corporation International
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
a05a9268e97aa6.rUiN18bwMxT2VGGPVgSPKDkQtykQJ36QFIglhIrhXaM.-yH0kaWvRCTANw_IIWrlR2Bq9nsoU0_dIcRX9MmFGvfhPePurplmILgnWQ
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 21:55:08 | 77,76 | 100 | 184.389 |
| 21:55:08 | 77,76 | 100 | 184.289 |
| 21:55:08 | 77,76 | 116 | 184.189 |
| 21:55:08 | 77,76 | 100 | 184.073 |
| 21:55:08 | 77,76 | 100 | 183.973 |
| 21:55:08 | 77,76 | 100 | 183.873 |
| 21:55:08 | 77,75 | 100 | 183.773 |
| 21:55:08 | 77,74 | 100 | 183.673 |
| 21:55:08 | 77,74 | 100 | 183.573 |
| 21:55:01 | 77,72 | 100 | 183.473 |
Koerspieken en -dalen
| 1 week | 77,19 |  | 79,26 |
| 1 maand | 77,19 | | 86,17 |
| 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 | -0,15% | ||
| 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
