22,400€
0,63%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 22,24 | 22,24 | 22,24 | 22,24 | -0,09% | 100,00 |
| 15.05.2025 | 21,92 | 22,26 | 21,92 | 22,26 | 1,32% | 65,00 |
| 14.05.2025 | 21,97 | 22,25 | 21,93 | 21,97 | -0,05% | - |
| 13.05.2025 | 21,90 | 22,02 | 21,88 | 21,98 | -0,05% | 510,00 |
| 12.05.2025 | 21,83 | 22,07 | 21,71 | 21,99 | 0,69% | - |
| 09.05.2025 | 21,88 | 21,88 | 21,84 | 21,84 | -0,91% | 702,00 |
| 08.05.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -0,09% | 220,00 |
| 07.05.2025 | 22,24 | 22,24 | 22,06 | 22,06 | -2,04% | 46,00 |
| 06.05.2025 | 22,58 | 22,70 | 22,52 | 22,52 | -0,35% | 800,00 |
| 05.05.2025 | 22,52 | 22,60 | 22,52 | 22,60 | 0,71% | 92,00 |
| 02.05.2025 | 22,36 | 22,44 | 22,32 | 22,44 | 0,54% | 28,00 |
| 30.04.2025 | 21,83 | 22,36 | 21,81 | 22,32 | 2,01% | - |
| 29.04.2025 | 21,90 | 21,90 | 21,88 | 21,88 | -0,18% | 5,00 |
| 28.04.2025 | 21,70 | 21,94 | 21,70 | 21,92 | 1,29% | - |
| 25.04.2025 | 21,64 | 21,64 | 21,64 | 21,64 | -0,09% | 1.046,00 |
| 24.04.2025 | 21,37 | 21,66 | 21,31 | 21,66 | 1,03% | - |
| 23.04.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 1,71% | 22,00 |
| 22.04.2025 | 20,85 | 21,12 | 20,63 | 21,08 | 0,81% | - |
| 17.04.2025 | 20,99 | 21,09 | 20,83 | 20,91 | 0,72% | - |
| 16.04.2025 | 20,61 | 21,06 | 20,59 | 20,76 | 0,68% | - |
| 15.04.2025 | 20,18 | 20,62 | 20,18 | 20,62 | 2,08% | 6,00 |
| 14.04.2025 | 20,43 | 20,53 | 20,00 | 20,20 | -0,59% | - |
| 11.04.2025 | 20,30 | 20,32 | 20,30 | 20,32 | 0,40% | 841,00 |
| 10.04.2025 | 20,82 | 20,82 | 20,24 | 20,24 | -3,30% | 7,00 |
| 09.04.2025 | 18,93 | 21,09 | 18,89 | 20,93 | 8,50% | - |
| 08.04.2025 | 19,29 | 19,29 | 19,29 | 19,29 | -0,87% | 3,00 |
| 07.04.2025 | 19,66 | 19,66 | 19,46 | 19,46 | -5,17% | 13,00 |
| 04.04.2025 | 20,50 | 20,52 | 20,16 | 20,52 | -3,02% | 1.254,00 |
| 03.04.2025 | 20,92 | 21,16 | 20,82 | 21,16 | -0,09% | 65,00 |
| 02.04.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -0,84% | 200,00 |
| 01.04.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,09% | 1,00 |
| 31.03.2025 | 21,38 | 21,47 | 21,13 | 21,38 | -0,83% | - |
| 28.03.2025 | 21,63 | 21,81 | 21,49 | 21,56 | -0,83% | - |
| 27.03.2025 | 21,88 | 22,11 | 21,68 | 21,74 | -1,63% | - |
| 26.03.2025 | 22,02 | 22,10 | 22,02 | 22,10 | 0,00% | 1.449,00 |
| 25.03.2025 | 21,87 | 22,11 | 21,85 | 22,10 | 0,91% | - |
| 24.03.2025 | 22,09 | 22,11 | 21,84 | 21,90 | -0,18% | - |
| 21.03.2025 | 21,98 | 21,98 | 21,94 | 21,94 | 0,00% | 17,00 |
| 20.03.2025 | 22,46 | 22,46 | 21,94 | 21,94 | -2,75% | 82,00 |
| 19.03.2025 | 22,50 | 22,56 | 22,50 | 22,56 | 0,45% | 90,00 |
| 18.03.2025 | 22,50 | 22,50 | 22,46 | 22,46 | 0,99% | 3,00 |
| 17.03.2025 | 22,04 | 22,26 | 22,04 | 22,24 | 0,36% | 123,00 |
| 14.03.2025 | 22,04 | 22,16 | 22,04 | 22,16 | 1,47% | 703,00 |
| 13.03.2025 | 21,73 | 21,92 | 21,63 | 21,84 | 0,65% | - |
| 12.03.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -1,09% | 410,00 |
| 11.03.2025 | 21,90 | 21,94 | 21,90 | 21,94 | 2,24% | 205,00 |
| 10.03.2025 | 21,46 | 21,46 | 21,46 | 21,46 | 0,37% | 5,00 |
| 07.03.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 0,28% | 200,00 |
| 06.03.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -0,74% | 10,00 |
| 05.03.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -0,92% | 4,00 |
| 04.03.2025 | 21,68 | 21,68 | 21,68 | 21,68 | 0,00% | 13,00 |
| 03.03.2025 | 21,68 | 21,68 | 21,46 | 21,68 | -0,09% | 7.658,00 |
| 28.02.2025 | 21,52 | 21,70 | 21,52 | 21,70 | 1,02% | 262,00 |
| 27.02.2025 | 21,64 | 21,64 | 21,48 | 21,48 | -1,65% | 75,00 |
| 26.02.2025 | 22,08 | 22,08 | 21,84 | 21,84 | -0,36% | 990,00 |
| 25.02.2025 | 22,48 | 22,52 | 21,70 | 21,92 | -4,94% | 1.774,00 |
| 24.02.2025 | 22,98 | 23,06 | 22,68 | 23,06 | 0,96% | 282,00 |
| 21.02.2025 | 22,04 | 22,84 | 22,04 | 22,84 | 3,63% | 1.363,00 |
| 20.02.2025 | 19,64 | 22,04 | 19,64 | 22,04 | 13,23% | 1.280,00 |
| 19.02.2025 | 19,61 | 19,82 | 19,43 | 19,47 | -0,82% | - |
| 18.02.2025 | 19,65 | 19,90 | 19,62 | 19,63 | -0,13% | - |
| 17.02.2025 | 19,71 | 19,71 | 19,65 | 19,65 | -0,61% | 8,00 |
| 14.02.2025 | 19,64 | 19,94 | 19,63 | 19,77 | 0,84% | - |
| 13.02.2025 | 19,47 | 19,76 | 19,45 | 19,61 | -0,13% | 1,00 |
| 12.02.2025 | 19,53 | 19,63 | 19,53 | 19,63 | 0,10% | 325,00 |
| 11.02.2025 | 19,61 | 19,61 | 19,61 | 19,61 | 2,30% | 2,00 |
| 10.02.2025 | 19,17 | 19,17 | 19,17 | 19,17 | 0,16% | 239,00 |
| 07.02.2025 | 19,14 | 19,14 | 19,09 | 19,14 | 0,10% | 11,00 |
| 06.02.2025 | 19,05 | 19,12 | 19,01 | 19,12 | 3,02% | 304,00 |
| 05.02.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 1,09% | 1,00 |
| 04.02.2025 | 18,38 | 18,38 | 18,36 | 18,36 | 0,66% | 103,00 |
| 03.02.2025 | 17,79 | 18,24 | 17,79 | 18,24 | 0,61% | 305,00 |
| 31.01.2025 | 18,16 | 18,28 | 18,05 | 18,13 | -0,82% | - |
| 30.01.2025 | 18,13 | 18,28 | 18,13 | 18,28 | 1,41% | 141,00 |
| 29.01.2025 | 18,42 | 18,43 | 17,94 | 18,03 | -1,12% | - |
| 28.01.2025 | 18,20 | 18,23 | 18,20 | 18,23 | 0,22% | 571,00 |
| 27.01.2025 | 18,02 | 18,19 | 18,02 | 18,19 | 1,39% | 9,00 |
| 24.01.2025 | 17,85 | 17,94 | 17,85 | 17,94 | 0,53% | 949,00 |
| 23.01.2025 | 17,44 | 17,97 | 17,43 | 17,85 | 0,93% | - |
| 22.01.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 1,09% | 120,00 |
| 21.01.2025 | 17,18 | 17,50 | 17,05 | 17,49 | 1,54% | - |
| 20.01.2025 | 16,99 | 17,25 | 16,91 | 17,23 | 1,86% | - |
| 17.01.2025 | 16,91 | 16,91 | 16,91 | 16,91 | 0,48% | 30,00 |
| 16.01.2025 | 17,19 | 17,19 | 16,66 | 16,83 | -3,94% | 155,00 |
| 15.01.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 1,15% | 6,00 |
| 14.01.2025 | 17,59 | 17,86 | 17,26 | 17,32 | -1,34% | - |
| 13.01.2025 | 17,23 | 17,63 | 17,07 | 17,56 | 1,50% | - |
| 10.01.2025 | 16,82 | 17,37 | 16,81 | 17,30 | 2,34% | - |
| 09.01.2025 | 17,07 | 17,07 | 16,59 | 16,90 | -2,09% | 1.018,00 |
| 08.01.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -0,69% | 100,00 |
| 07.01.2025 | 17,54 | 17,54 | 17,38 | 17,38 | -2,44% | 3,00 |
| 06.01.2025 | 17,93 | 17,97 | 17,69 | 17,82 | -0,25% | - |
| 03.01.2025 | 17,78 | 17,86 | 17,78 | 17,86 | 1,02% | 502,00 |
| 02.01.2025 | 17,93 | 17,93 | 17,68 | 17,68 | 0,00% | 5,00 |
| 30.12.2024 | 17,70 | 17,70 | 17,68 | 17,68 | -0,34% | 6,00 |
| 27.12.2024 | 17,74 | 17,81 | 17,74 | 17,74 | 1,49% | 14,00 |
| 23.12.2024 | 17,51 | 17,51 | 17,48 | 17,48 | 1,33% | 61,00 |
| 20.12.2024 | 17,27 | 17,27 | 17,25 | 17,25 | -0,75% | 180,00 |
| 19.12.2024 | 17,09 | 17,49 | 17,07 | 17,38 | 1,52% | - |
| 18.12.2024 | 17,37 | 17,76 | 17,09 | 17,12 | -0,17% | - |