27,190€
-0,11%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 27,32 | 27,37 | 27,03 | 27,19 | -0,11% | 605,00 |
| 11.09.2025 | 27,00 | 27,49 | 26,75 | 27,22 | 5,54% | 1.370,00 |
| 10.09.2025 | 25,80 | 26,15 | 25,65 | 25,79 | 1,42% | 950,00 |
| 09.09.2025 | 25,21 | 25,47 | 25,21 | 25,43 | 0,79% | 4,00 |
| 08.09.2025 | 25,28 | 25,37 | 25,07 | 25,23 | 0,36% | 7,00 |
| 05.09.2025 | 25,14 | 25,14 | 25,14 | 25,14 | 1,70% | 4,00 |
| 04.09.2025 | 24,72 | 24,72 | 24,72 | 24,72 | 0,16% | 202,00 |
| 03.09.2025 | 24,63 | 24,69 | 24,43 | 24,68 | 0,08% | - |
| 02.09.2025 | 25,00 | 25,00 | 24,66 | 24,66 | -1,44% | 155,00 |
| 01.09.2025 | 25,06 | 25,06 | 25,02 | 25,02 | 0,00% | 51,00 |
| 29.08.2025 | 24,94 | 25,02 | 24,94 | 25,02 | 0,44% | 28,00 |
| 28.08.2025 | 25,29 | 25,37 | 24,81 | 24,91 | -1,15% | - |
| 27.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,72% | 200,00 |
| 26.08.2025 | 25,64 | 25,64 | 25,64 | 25,64 | -0,47% | 400,00 |
| 25.08.2025 | 25,84 | 25,84 | 25,76 | 25,76 | -0,35% | 6,00 |
| 22.08.2025 | 25,74 | 25,97 | 25,70 | 25,85 | 0,23% | - |
| 21.08.2025 | 25,86 | 25,90 | 25,65 | 25,79 | -0,50% | - |
| 20.08.2025 | 25,82 | 25,93 | 25,76 | 25,92 | 0,08% | - |
| 19.08.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,90% | 75,00 |
| 18.08.2025 | 25,94 | 25,96 | 25,41 | 25,67 | -1,57% | - |
| 15.08.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 0,15% | 3,00 |
| 14.08.2025 | 25,71 | 26,07 | 25,53 | 26,04 | 2,52% | - |
| 13.08.2025 | 25,42 | 25,42 | 25,40 | 25,40 | 3,25% | 800,00 |
| 12.08.2025 | 24,90 | 25,60 | 24,60 | 24,60 | -1,01% | 509,00 |
| 11.08.2025 | 24,75 | 24,89 | 24,53 | 24,85 | 1,10% | - |
| 08.08.2025 | 24,58 | 24,58 | 24,58 | 24,58 | -1,05% | 5,00 |
| 07.08.2025 | 24,88 | 24,88 | 24,65 | 24,84 | 0,24% | - |
| 06.08.2025 | 24,72 | 24,78 | 24,72 | 24,78 | -0,96% | 52,00 |
| 05.08.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 0,24% | 12,00 |
| 04.08.2025 | 24,96 | 24,96 | 24,96 | 24,96 | 0,16% | 8,00 |
| 01.08.2025 | 25,08 | 25,08 | 24,92 | 24,92 | -1,50% | 6,00 |
| 31.07.2025 | 25,28 | 25,30 | 25,28 | 25,30 | 0,28% | 4,00 |
| 30.07.2025 | 25,43 | 25,45 | 25,14 | 25,23 | -0,67% | - |
| 29.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,47% | 4,00 |
| 28.07.2025 | 25,80 | 25,80 | 25,78 | 25,78 | 0,86% | 6,00 |
| 25.07.2025 | 25,56 | 25,56 | 25,56 | 25,56 | -0,70% | 1,00 |
| 24.07.2025 | 25,74 | 25,74 | 25,74 | 25,74 | 0,63% | 60,00 |
| 23.07.2025 | 25,14 | 25,58 | 25,14 | 25,58 | 1,99% | 365,00 |
| 22.07.2025 | 24,99 | 25,13 | 24,89 | 25,08 | -0,63% | - |
| 21.07.2025 | 25,24 | 25,24 | 25,24 | 25,24 | 0,48% | 88,00 |
| 18.07.2025 | 25,04 | 25,12 | 25,04 | 25,12 | 0,24% | 275,00 |
| 17.07.2025 | 24,80 | 25,06 | 24,78 | 25,06 | 1,62% | 2.014,00 |
| 16.07.2025 | 24,59 | 24,85 | 24,39 | 24,66 | -0,48% | - |
| 15.07.2025 | 24,78 | 24,78 | 24,78 | 24,78 | -0,32% | 6,00 |
| 14.07.2025 | 24,70 | 24,86 | 24,70 | 24,86 | -0,04% | 75,00 |
| 11.07.2025 | 24,91 | 25,17 | 24,83 | 24,87 | -0,52% | - |
| 10.07.2025 | 24,92 | 25,00 | 24,92 | 25,00 | 0,56% | 81,00 |
| 09.07.2025 | 24,86 | 24,86 | 24,86 | 24,86 | 0,65% | 20,00 |
| 08.07.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,98% | 200,00 |
| 07.07.2025 | 24,46 | 24,46 | 24,46 | 24,46 | 1,66% | 8,00 |
| 04.07.2025 | 24,40 | 24,40 | 23,86 | 24,06 | 1,18% | 286,00 |
| 03.07.2025 | 23,80 | 23,80 | 23,78 | 23,78 | -1,41% | 106,00 |
| 02.07.2025 | 24,12 | 24,12 | 24,12 | 24,12 | 0,46% | 23,00 |
| 01.07.2025 | 23,66 | 24,06 | 23,59 | 24,01 | 1,44% | - |
| 30.06.2025 | 23,87 | 23,94 | 23,55 | 23,67 | -0,55% | - |
| 27.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 15,00 |
| 26.06.2025 | 23,22 | 23,60 | 23,22 | 23,60 | 1,77% | 637,00 |
| 25.06.2025 | 23,25 | 23,27 | 23,13 | 23,19 | -0,64% | - |
| 24.06.2025 | 23,50 | 23,50 | 23,34 | 23,34 | 1,04% | 30,00 |
| 23.06.2025 | 23,16 | 23,16 | 23,10 | 23,10 | -0,26% | 820,00 |
| 20.06.2025 | 23,16 | 23,16 | 23,16 | 23,16 | 0,92% | 8,00 |
| 19.06.2025 | 23,01 | 23,28 | 22,83 | 22,95 | -1,16% | - |
| 18.06.2025 | 23,32 | 23,32 | 23,22 | 23,22 | 0,30% | 201,00 |
| 17.06.2025 | 23,51 | 23,57 | 23,12 | 23,15 | -2,16% | - |
| 16.06.2025 | 23,38 | 23,66 | 23,10 | 23,66 | 2,42% | 609,00 |
| 13.06.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -2,20% | 5,00 |
| 12.06.2025 | 23,26 | 23,64 | 23,26 | 23,62 | 0,43% | 62,00 |
| 11.06.2025 | 23,52 | 23,52 | 23,52 | 23,52 | 0,17% | 106,00 |
| 10.06.2025 | 23,54 | 23,64 | 23,48 | 23,48 | 0,09% | 368,00 |
| 09.06.2025 | 23,46 | 23,46 | 23,46 | 23,46 | -0,26% | 25,00 |
| 06.06.2025 | 23,42 | 23,52 | 23,42 | 23,52 | 0,68% | 308,00 |
| 05.06.2025 | 23,66 | 23,66 | 23,36 | 23,36 | 0,43% | 285,00 |
| 04.06.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -0,17% | 70,00 |
| 03.06.2025 | 23,26 | 23,30 | 23,24 | 23,30 | -1,02% | 161,00 |
| 02.06.2025 | 23,49 | 23,71 | 23,23 | 23,54 | 0,26% | - |
| 30.05.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -0,63% | 3,00 |
| 29.05.2025 | 23,95 | 23,95 | 23,53 | 23,63 | -0,04% | - |
| 28.05.2025 | 23,70 | 23,70 | 23,64 | 23,64 | -0,67% | 101,00 |
| 27.05.2025 | 23,82 | 23,82 | 23,80 | 23,80 | 0,00% | 41,00 |
| 26.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 3,00 |
| 23.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,08% | 25,00 |
| 22.05.2025 | 23,62 | 23,62 | 23,56 | 23,58 | 1,73% | 100,00 |
| 21.05.2025 | 23,08 | 23,18 | 23,08 | 23,18 | 2,29% | 305,00 |
| 20.05.2025 | 22,66 | 22,66 | 22,66 | 22,66 | 1,71% | 31,00 |
| 19.05.2025 | 22,28 | 22,28 | 22,28 | 22,28 | 0,18% | 1,00 |
| 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 |