18,540€
0,05%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 18,55 | 18,56 | 18,53 | 18,54 | 0,05% | - |
| 17.10.2024 | 18,61 | 18,61 | 18,53 | 18,53 | 1,31% | 376,00 |
| 16.10.2024 | 18,00 | 18,29 | 17,96 | 18,29 | 1,72% | 482,00 |
| 15.10.2024 | 17,98 | 18,01 | 17,98 | 17,98 | 0,84% | 13,00 |
| 14.10.2024 | 17,81 | 17,83 | 17,81 | 17,83 | 0,73% | 41,00 |
| 11.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,67% | 150,00 |
| 10.10.2024 | 18,09 | 18,09 | 17,82 | 17,82 | -1,71% | 51,00 |
| 09.10.2024 | 17,85 | 18,13 | 17,85 | 18,13 | 2,08% | 1.337,00 |
| 08.10.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -1,17% | 736,00 |
| 07.10.2024 | 17,97 | 17,97 | 17,85 | 17,97 | 1,81% | 409,00 |
| 04.10.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 0,34% | 40,00 |
| 03.10.2024 | 17,66 | 17,67 | 17,56 | 17,59 | -0,06% | 200,00 |
| 02.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,68% | 160,00 |
| 01.10.2024 | 18,06 | 18,08 | 17,72 | 17,72 | -0,84% | 300,00 |
| 30.09.2024 | 18,37 | 18,37 | 17,87 | 17,87 | -2,88% | 563,00 |
| 27.09.2024 | 18,21 | 18,40 | 18,01 | 18,40 | -0,27% | 173,00 |
| 26.09.2024 | 18,02 | 18,45 | 18,02 | 18,45 | 3,59% | 1.011,00 |
| 25.09.2024 | 17,69 | 17,81 | 17,69 | 17,81 | 0,48% | 550,00 |
| 24.09.2024 | 17,77 | 17,92 | 17,65 | 17,73 | 0,65% | - |
| 23.09.2024 | 17,61 | 17,61 | 17,61 | 17,61 | -1,07% | 5,00 |
| 20.09.2024 | 18,05 | 18,15 | 17,78 | 17,80 | -1,77% | - |
| 19.09.2024 | 18,07 | 18,25 | 18,07 | 18,12 | 0,22% | 850,00 |
| 18.09.2024 | 18,08 | 18,08 | 18,08 | 18,08 | 3,85% | 300,00 |
| 17.09.2024 | 17,41 | 17,41 | 17,41 | 17,41 | 0,96% | 50,00 |
| 16.09.2024 | 17,21 | 17,34 | 17,13 | 17,25 | 0,29% | - |
| 13.09.2024 | 17,02 | 17,25 | 16,98 | 17,20 | 0,97% | - |
| 12.09.2024 | 17,01 | 17,06 | 16,88 | 17,03 | 0,35% | - |
| 11.09.2024 | 16,97 | 17,12 | 16,63 | 16,97 | -0,70% | - |
| 10.09.2024 | 17,09 | 17,09 | 17,09 | 17,09 | -0,09% | 30,00 |
| 09.09.2024 | 17,20 | 17,44 | 17,01 | 17,11 | 0,00% | - |
| 06.09.2024 | 17,21 | 17,34 | 16,96 | 17,11 | -0,96% | - |
| 05.09.2024 | 17,27 | 17,27 | 17,27 | 17,27 | 4,04% | 50,00 |
| 04.09.2024 | 16,32 | 16,69 | 16,28 | 16,60 | -1,37% | - |
| 03.09.2024 | 16,63 | 16,83 | 16,63 | 16,83 | 0,66% | 41,00 |
| 02.09.2024 | 16,73 | 16,79 | 16,55 | 16,72 | -0,18% | - |
| 30.08.2024 | 16,61 | 16,79 | 16,59 | 16,75 | 1,58% | - |
| 29.08.2024 | 16,49 | 16,49 | 16,49 | 16,49 | -0,33% | 699,00 |
| 28.08.2024 | 16,71 | 16,73 | 16,47 | 16,55 | -0,81% | - |
| 27.08.2024 | 16,69 | 16,90 | 16,59 | 16,68 | 0,12% | - |
| 26.08.2024 | 16,63 | 16,71 | 16,51 | 16,66 | 2,02% | - |
| 23.08.2024 | 16,33 | 16,33 | 16,33 | 16,33 | 0,09% | 400,00 |
| 22.08.2024 | 16,27 | 16,47 | 16,18 | 16,32 | 0,12% | - |
| 21.08.2024 | 16,36 | 16,42 | 16,24 | 16,30 | -0,12% | - |
| 20.08.2024 | 16,63 | 16,69 | 16,28 | 16,32 | -1,84% | - |
| 19.08.2024 | 16,35 | 16,67 | 16,33 | 16,62 | 0,42% | - |
| 16.08.2024 | 16,55 | 16,55 | 16,55 | 16,55 | -1,14% | 30,00 |
| 15.08.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -1,99% | 400,00 |
| 14.08.2024 | 16,83 | 17,16 | 16,72 | 17,08 | 0,77% | - |
| 13.08.2024 | 17,22 | 17,48 | 16,53 | 16,95 | 0,47% | 595,00 |
| 12.08.2024 | 16,70 | 16,87 | 16,70 | 16,87 | 0,30% | 219,00 |
| 09.08.2024 | 16,55 | 16,99 | 16,54 | 16,82 | 1,45% | - |
| 08.08.2024 | 16,40 | 16,61 | 16,20 | 16,58 | 1,53% | - |
| 07.08.2024 | 16,64 | 16,78 | 16,33 | 16,33 | -1,03% | - |
| 06.08.2024 | 16,38 | 16,64 | 16,12 | 16,50 | 3,97% | - |
| 05.08.2024 | 15,84 | 15,87 | 15,84 | 15,87 | -2,43% | 300,00 |
| 02.08.2024 | 16,44 | 16,60 | 16,20 | 16,27 | -1,66% | - |
| 01.08.2024 | 16,97 | 17,07 | 16,49 | 16,54 | -2,25% | - |
| 31.07.2024 | 17,09 | 17,23 | 16,88 | 16,92 | -0,12% | - |
| 30.07.2024 | 16,63 | 16,96 | 16,60 | 16,94 | 1,80% | - |
| 29.07.2024 | 16,85 | 16,87 | 16,48 | 16,64 | -0,95% | - |
| 26.07.2024 | 16,58 | 16,85 | 16,54 | 16,80 | 1,76% | - |
| 25.07.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -0,63% | 150,00 |
| 24.07.2024 | 16,76 | 17,05 | 16,60 | 16,62 | -1,04% | - |
| 23.07.2024 | 16,67 | 17,14 | 16,63 | 16,79 | 0,60% | - |
| 22.07.2024 | 16,65 | 16,92 | 16,61 | 16,69 | 0,18% | - |
| 19.07.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 0,45% | 539,00 |
| 18.07.2024 | 16,41 | 16,79 | 16,30 | 16,59 | 2,25% | - |
| 17.07.2024 | 16,22 | 16,22 | 16,22 | 16,22 | 0,93% | 200,00 |
| 16.07.2024 | 16,07 | 16,07 | 16,07 | 16,07 | -0,06% | 1.000,00 |
| 15.07.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -2,16% | 200,00 |
| 12.07.2024 | 16,33 | 16,53 | 16,29 | 16,44 | 0,89% | - |
| 11.07.2024 | 16,27 | 16,48 | 16,25 | 16,29 | 0,06% | - |
| 10.07.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -0,12% | 400,00 |
| 09.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,79% | 4,00 |
| 08.07.2024 | 16,43 | 16,43 | 16,43 | 16,43 | 1,48% | 800,00 |
| 05.07.2024 | 16,55 | 16,55 | 16,19 | 16,19 | -1,22% | 7.419,00 |
| 04.07.2024 | 16,22 | 16,54 | 16,13 | 16,39 | 1,02% | - |
| 03.07.2024 | 16,00 | 16,24 | 15,84 | 16,23 | 1,63% | - |
| 02.07.2024 | 16,22 | 16,22 | 15,74 | 15,97 | -1,51% | - |
| 01.07.2024 | 16,51 | 16,51 | 16,21 | 16,21 | 0,37% | 400,00 |
| 28.06.2024 | 16,28 | 16,28 | 16,15 | 16,15 | -0,25% | 63,00 |
| 27.06.2024 | 16,48 | 16,51 | 16,15 | 16,19 | -1,76% | - |
| 26.06.2024 | 16,71 | 16,71 | 16,38 | 16,48 | -2,08% | 1.500,00 |
| 25.06.2024 | 17,24 | 17,26 | 16,73 | 16,83 | -1,92% | - |
| 24.06.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 0,59% | 25,00 |
| 21.06.2024 | 17,42 | 17,43 | 16,91 | 17,06 | -1,27% | - |
| 20.06.2024 | 17,28 | 17,28 | 17,28 | 17,28 | 0,29% | 60,00 |
| 19.06.2024 | 17,29 | 17,41 | 17,14 | 17,23 | -0,23% | - |
| 18.06.2024 | 17,30 | 17,34 | 17,01 | 17,27 | 0,03% | - |
| 17.06.2024 | 16,91 | 17,27 | 16,86 | 17,27 | 2,65% | - |
| 14.06.2024 | 17,24 | 17,31 | 16,74 | 16,82 | -2,29% | - |
| 13.06.2024 | 17,75 | 17,80 | 17,14 | 17,22 | -3,18% | - |
| 12.06.2024 | 17,50 | 17,78 | 17,50 | 17,78 | 1,25% | 101,00 |
| 11.06.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -0,90% | 53,00 |
| 10.06.2024 | 17,72 | 17,72 | 17,72 | 17,72 | 0,43% | 100,00 |
| 07.06.2024 | 18,05 | 18,12 | 17,64 | 17,65 | -1,81% | - |
| 06.06.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -0,36% | 65,00 |
| 05.06.2024 | 17,79 | 18,04 | 17,77 | 18,04 | 1,43% | - |
| 04.06.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -2,52% | 25,00 |
| 03.06.2024 | 18,15 | 18,24 | 18,15 | 18,24 | 2,01% | 12,00 |