23,960€
0,04%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |