33,740€
-2,26%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 34,32 | 34,39 | 33,95 | 34,29 | -0,67% | - |
| 12.02.2026 | 35,02 | 35,02 | 34,52 | 34,52 | -1,15% | 14,00 |
| 11.02.2026 | 34,44 | 34,92 | 34,40 | 34,92 | 1,45% | 181,00 |
| 10.02.2026 | 34,44 | 34,44 | 34,42 | 34,42 | -0,17% | 230,00 |
| 09.02.2026 | 33,76 | 34,48 | 33,74 | 34,48 | 2,38% | 36,00 |
| 06.02.2026 | 33,54 | 33,72 | 33,52 | 33,68 | 1,63% | 293,00 |
| 05.02.2026 | 33,56 | 33,56 | 33,08 | 33,14 | -0,66% | 726,00 |
| 04.02.2026 | 33,36 | 33,36 | 33,36 | 33,36 | 2,08% | 19,00 |
| 03.02.2026 | 33,06 | 33,06 | 32,68 | 32,68 | -0,55% | 96,00 |
| 02.02.2026 | 31,60 | 32,86 | 31,40 | 32,86 | 2,56% | 602,00 |
| 30.01.2026 | 31,98 | 32,04 | 31,98 | 32,04 | -0,06% | 6,00 |
| 29.01.2026 | 32,10 | 32,10 | 32,06 | 32,06 | 0,06% | 15,00 |
| 28.01.2026 | 32,34 | 32,34 | 32,04 | 32,04 | 0,00% | 163,00 |
| 27.01.2026 | 32,04 | 32,04 | 32,04 | 32,04 | 0,00% | 1,00 |
| 26.01.2026 | 31,94 | 32,04 | 31,74 | 32,04 | 2,17% | 473,00 |
| 23.01.2026 | 31,80 | 31,80 | 31,36 | 31,36 | -1,38% | 12,00 |
| 22.01.2026 | 31,90 | 31,92 | 31,72 | 31,80 | 1,21% | 1.022,00 |
| 21.01.2026 | 31,44 | 31,50 | 31,34 | 31,42 | -0,82% | 304,00 |
| 20.01.2026 | 31,42 | 31,68 | 31,36 | 31,68 | 0,44% | 24,00 |
| 19.01.2026 | 31,38 | 31,56 | 31,38 | 31,54 | -0,88% | 305,00 |
| 16.01.2026 | 31,98 | 31,98 | 31,70 | 31,82 | -0,25% | 797,00 |
| 15.01.2026 | 31,70 | 31,90 | 31,64 | 31,90 | 0,95% | 8,00 |
| 14.01.2026 | 31,52 | 31,60 | 31,52 | 31,60 | 1,02% | 12,00 |
| 13.01.2026 | 30,80 | 31,62 | 30,80 | 31,28 | 1,49% | 4.799,00 |
| 12.01.2026 | 30,36 | 30,82 | 30,28 | 30,82 | 0,26% | 196,00 |
| 09.01.2026 | 30,74 | 30,74 | 30,74 | 30,74 | -0,07% | 4,00 |
| 08.01.2026 | 30,66 | 30,76 | 30,58 | 30,76 | 0,52% | 90,00 |
| 07.01.2026 | 30,84 | 30,92 | 30,60 | 30,60 | -0,91% | 574,00 |
| 06.01.2026 | 29,98 | 30,94 | 29,98 | 30,88 | 4,68% | 5.109,00 |
| 05.01.2026 | 29,08 | 29,50 | 29,06 | 29,50 | 2,08% | 291,00 |
| 02.01.2026 | 28,82 | 29,40 | 28,82 | 28,90 | -0,48% | 44,00 |
| 30.12.2025 | 28,96 | 29,04 | 28,96 | 29,04 | 0,41% | 63,00 |
| 29.12.2025 | 28,76 | 28,94 | 28,70 | 28,92 | 0,42% | 49,00 |
| 23.12.2025 | 28,88 | 28,96 | 28,78 | 28,80 | -0,14% | 132,00 |
| 22.12.2025 | 28,52 | 28,84 | 28,52 | 28,84 | 0,77% | 38,00 |
| 19.12.2025 | 28,36 | 28,62 | 28,34 | 28,62 | 1,20% | 37,00 |
| 18.12.2025 | 28,40 | 28,42 | 28,28 | 28,28 | -0,49% | 832,00 |
| 17.12.2025 | 28,56 | 28,56 | 28,40 | 28,42 | -0,49% | 314,00 |
| 16.12.2025 | 28,62 | 28,62 | 28,56 | 28,56 | -0,07% | 135,00 |
| 15.12.2025 | 28,68 | 28,68 | 28,58 | 28,58 | 0,35% | 453,00 |
| 12.12.2025 | 28,48 | 28,48 | 28,48 | 28,48 | 3,19% | 4,00 |
| 11.12.2025 | 27,46 | 27,62 | 27,46 | 27,60 | 0,33% | 703,00 |
| 10.12.2025 | 27,75 | 27,82 | 27,39 | 27,51 | -1,40% | - |
| 09.12.2025 | 27,86 | 27,90 | 27,86 | 27,90 | 0,65% | 627,00 |
| 08.12.2025 | 27,66 | 27,72 | 27,66 | 27,72 | -0,72% | 6,00 |
| 05.12.2025 | 27,74 | 27,92 | 27,74 | 27,92 | 2,27% | 23,00 |
| 04.12.2025 | 27,44 | 27,44 | 27,12 | 27,30 | 0,00% | 19,00 |
| 03.12.2025 | 26,62 | 27,36 | 26,56 | 27,30 | 2,71% | 3.076,00 |
| 02.12.2025 | 28,64 | 28,64 | 25,72 | 26,58 | -6,41% | 2.056,00 |
| 01.12.2025 | 28,36 | 28,40 | 28,36 | 28,40 | -0,63% | 30,00 |
| 28.11.2025 | 28,58 | 28,60 | 28,56 | 28,58 | -0,07% | 1.107,00 |
| 27.11.2025 | 28,50 | 28,70 | 28,50 | 28,60 | 0,42% | 44,00 |
| 26.11.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -0,21% | 100,00 |
| 25.11.2025 | 28,56 | 28,56 | 28,54 | 28,54 | 0,78% | 20,00 |
| 24.11.2025 | 28,74 | 28,74 | 28,32 | 28,32 | 1,36% | 55,00 |
| 21.11.2025 | 27,60 | 27,94 | 27,60 | 27,94 | 1,01% | 501,00 |
| 20.11.2025 | 28,20 | 28,20 | 27,66 | 27,66 | -0,43% | 120,00 |
| 19.11.2025 | 27,78 | 27,78 | 27,78 | 27,78 | -0,04% | 267,00 |
| 18.11.2025 | 27,64 | 27,95 | 27,54 | 27,79 | -1,03% | - |
| 17.11.2025 | 28,32 | 28,32 | 28,08 | 28,08 | 0,07% | 235,00 |
| 14.11.2025 | 28,38 | 28,38 | 28,06 | 28,06 | -0,81% | 8,00 |
| 13.11.2025 | 28,14 | 28,43 | 28,04 | 28,29 | 0,25% | - |
| 12.11.2025 | 28,34 | 28,34 | 28,22 | 28,22 | 0,21% | 3,00 |
| 11.11.2025 | 28,24 | 28,24 | 28,16 | 28,16 | -0,71% | 94,00 |
| 10.11.2025 | 27,88 | 28,44 | 27,88 | 28,36 | 3,05% | 34,00 |
| 07.11.2025 | 27,88 | 27,88 | 27,52 | 27,52 | -1,33% | 36,00 |
| 06.11.2025 | 27,72 | 28,02 | 27,48 | 27,89 | 0,54% | - |
| 05.11.2025 | 27,48 | 27,74 | 27,38 | 27,74 | 1,28% | 49,00 |
| 04.11.2025 | 26,94 | 27,53 | 26,84 | 27,39 | 0,62% | - |
| 03.11.2025 | 27,22 | 27,32 | 27,20 | 27,22 | -0,73% | 9,00 |
| 31.10.2025 | 27,20 | 27,42 | 27,16 | 27,42 | -1,08% | 7,00 |
| 30.10.2025 | 27,72 | 27,72 | 27,72 | 27,72 | 0,04% | 1,00 |
| 29.10.2025 | 27,56 | 28,07 | 27,52 | 27,71 | 0,58% | - |
| 28.10.2025 | 27,72 | 27,72 | 27,48 | 27,55 | 0,55% | - |
| 27.10.2025 | 28,02 | 28,02 | 27,40 | 27,40 | -1,72% | 152,00 |
| 24.10.2025 | 27,84 | 27,88 | 27,78 | 27,88 | -0,78% | 134,00 |
| 23.10.2025 | 28,00 | 28,10 | 28,00 | 28,10 | -0,28% | 279,00 |
| 22.10.2025 | 27,96 | 28,18 | 27,96 | 28,18 | 0,71% | 72,00 |
| 21.10.2025 | 27,90 | 27,98 | 27,90 | 27,98 | 0,43% | 23,00 |
| 20.10.2025 | 27,86 | 27,86 | 27,86 | 27,86 | 1,98% | 1,00 |
| 17.10.2025 | 27,32 | 27,32 | 27,32 | 27,32 | -0,65% | 109,00 |
| 16.10.2025 | 27,54 | 27,58 | 27,50 | 27,50 | 0,29% | 3,00 |
| 15.10.2025 | 27,76 | 27,76 | 27,42 | 27,42 | -0,29% | 118,00 |
| 14.10.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 1,48% | 17,00 |
| 13.10.2025 | 27,12 | 27,12 | 27,10 | 27,10 | -0,59% | 195,00 |
| 10.10.2025 | 27,24 | 27,26 | 27,24 | 27,26 | 0,15% | 2,00 |
| 09.10.2025 | 27,04 | 27,22 | 27,04 | 27,22 | 1,11% | 131,00 |
| 08.10.2025 | 26,86 | 26,92 | 26,86 | 26,92 | 1,70% | 3,00 |
| 07.10.2025 | 26,51 | 26,67 | 26,45 | 26,47 | 0,11% | - |
| 06.10.2025 | 26,68 | 26,68 | 26,44 | 26,44 | -0,45% | 152,00 |
| 03.10.2025 | 26,58 | 26,58 | 26,56 | 26,56 | -0,60% | 3,00 |
| 02.10.2025 | 26,64 | 26,72 | 26,64 | 26,72 | -1,26% | 31,00 |
| 01.10.2025 | 27,00 | 27,06 | 27,00 | 27,06 | 0,11% | 821,00 |
| 30.09.2025 | 26,81 | 27,07 | 26,69 | 27,03 | 0,93% | - |
| 29.09.2025 | 27,14 | 27,14 | 26,78 | 26,78 | -0,89% | 1.627,00 |
| 26.09.2025 | 26,76 | 27,03 | 26,69 | 27,02 | 0,45% | - |
| 25.09.2025 | 26,96 | 26,96 | 26,90 | 26,90 | -0,04% | 16,00 |
| 24.09.2025 | 26,95 | 27,06 | 26,89 | 26,91 | -0,04% | - |
| 23.09.2025 | 27,16 | 27,16 | 26,92 | 26,92 | -1,61% | 416,00 |
| 22.09.2025 | 26,92 | 27,36 | 26,92 | 27,36 | 2,78% | 1.808,00 |