38,570€
0,55%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 38,16 | 38,70 | 38,00 | 38,57 | 0,55% | 8,00 |
| 29.10.2026 | 39,32 | 39,32 | 37,12 | 38,36 | -2,54% | 339,00 |
| 28.10.2026 | 39,14 | 39,36 | 39,14 | 39,36 | 1,08% | 145,00 |
| 27.10.2026 | 38,84 | 39,08 | 38,76 | 38,94 | -0,05% | 25,00 |
| 26.10.2026 | 38,80 | 38,96 | 38,80 | 38,96 | 0,57% | 213,00 |
| 23.10.2026 | 38,78 | 38,78 | 38,74 | 38,74 | -0,51% | 2,00 |
| 22.10.2026 | 38,96 | 39,02 | 38,94 | 38,94 | -1,47% | 67,00 |
| 21.10.2026 | 39,32 | 39,60 | 39,32 | 39,52 | 1,02% | 25,00 |
| 20.10.2026 | 39,14 | 39,14 | 39,12 | 39,12 | -1,91% | 52,00 |
| 19.10.2026 | 40,48 | 40,48 | 39,88 | 39,88 | -1,04% | 256,00 |
| 16.10.2026 | 39,96 | 40,30 | 39,96 | 40,30 | 1,00% | 214,00 |
| 15.10.2026 | 39,60 | 39,90 | 39,58 | 39,90 | 1,32% | 193,00 |
| 14.10.2026 | 40,06 | 40,06 | 39,38 | 39,38 | -1,70% | 16,00 |
| 13.10.2026 | 39,12 | 40,06 | 39,12 | 40,06 | 2,77% | 109,00 |
| 12.10.2026 | 38,86 | 38,98 | 38,74 | 38,98 | 0,78% | 58,00 |
| 09.10.2026 | 39,26 | 39,26 | 38,68 | 38,68 | -1,58% | 212,00 |
| 08.10.2026 | 38,26 | 39,34 | 38,26 | 39,30 | 2,77% | 60,00 |
| 07.10.2026 | 38,96 | 38,96 | 38,20 | 38,24 | -2,15% | 50,00 |
| 06.10.2026 | 39,08 | 39,08 | 39,08 | 39,08 | 1,40% | 2,00 |
| 05.10.2026 | 38,36 | 38,54 | 38,28 | 38,54 | 0,57% | 12,00 |
| 02.10.2026 | 38,28 | 38,32 | 38,06 | 38,32 | 1,11% | 77,00 |
| 01.10.2026 | 38,10 | 38,10 | 37,90 | 37,90 | -0,26% | 11,00 |
| 30.09.2026 | 38,54 | 38,54 | 38,00 | 38,00 | -1,45% | 169,00 |
| 29.09.2026 | 38,94 | 38,94 | 38,52 | 38,56 | -0,67% | 40,00 |
| 28.09.2026 | 39,36 | 39,36 | 38,82 | 38,82 | -1,47% | 90,00 |
| 25.09.2026 | 40,00 | 40,00 | 39,40 | 39,40 | -0,96% | 540,00 |
| 24.09.2026 | 40,40 | 40,44 | 39,56 | 39,78 | -2,21% | 198,00 |
| 23.09.2026 | 40,00 | 40,68 | 40,00 | 40,68 | 0,74% | 41,00 |
| 22.09.2026 | 39,82 | 40,48 | 39,82 | 40,38 | 2,18% | 431,00 |
| 21.09.2026 | 39,22 | 39,52 | 39,04 | 39,52 | 1,18% | 212,00 |
| 18.09.2026 | 39,50 | 39,50 | 39,06 | 39,06 | -1,16% | 330,00 |
| 17.09.2026 | 38,64 | 39,60 | 38,60 | 39,52 | 2,76% | 706,00 |
| 16.09.2026 | 37,70 | 38,82 | 37,70 | 38,46 | 2,40% | 1.290,00 |
| 15.09.2026 | 36,64 | 37,94 | 36,64 | 37,56 | 1,79% | 718,00 |
| 14.09.2026 | 37,62 | 38,50 | 36,70 | 36,90 | -1,70% | 1.662,00 |
| 11.09.2026 | 37,64 | 37,74 | 37,34 | 37,54 | 0,43% | 568,00 |
| 10.09.2026 | 36,66 | 37,58 | 36,66 | 37,38 | 1,63% | 6,00 |
| 09.09.2026 | 37,10 | 37,16 | 36,78 | 36,78 | -2,90% | 38,00 |
| 08.09.2026 | 38,04 | 38,04 | 37,88 | 37,88 | 1,23% | 5,00 |
| 07.09.2026 | 37,40 | 37,42 | 37,40 | 37,42 | -0,43% | 2,00 |
| 04.09.2026 | 37,60 | 37,64 | 37,58 | 37,58 | -0,11% | 21,00 |
| 03.09.2026 | 38,16 | 38,16 | 37,62 | 37,62 | -1,26% | 26,00 |
| 02.09.2026 | 38,06 | 38,10 | 37,96 | 38,10 | -0,10% | 38,00 |
| 01.09.2026 | 38,60 | 38,68 | 38,14 | 38,14 | -0,57% | 32,00 |
| 31.08.2026 | 38,80 | 39,00 | 38,36 | 38,36 | -1,08% | 569,00 |
| 28.08.2026 | 38,88 | 38,88 | 38,78 | 38,78 | -0,36% | 11,00 |
| 27.08.2026 | 39,27 | 39,29 | 38,49 | 38,92 | -0,82% | - |
| 26.08.2026 | 39,20 | 39,30 | 38,96 | 39,24 | 0,26% | 227,00 |
| 25.08.2026 | 39,30 | 39,34 | 39,14 | 39,14 | -0,20% | 544,00 |
| 24.08.2026 | 39,02 | 39,22 | 38,92 | 39,22 | 0,36% | 173,00 |
| 21.08.2026 | 39,08 | 39,08 | 39,08 | 39,08 | 1,66% | 15,00 |
| 20.08.2026 | 38,76 | 38,76 | 38,44 | 38,44 | -0,88% | 334,00 |
| 19.08.2026 | 38,88 | 38,88 | 38,78 | 38,78 | -0,31% | 110,00 |
| 18.08.2026 | 38,90 | 39,34 | 38,90 | 38,90 | -0,26% | 38,00 |
| 17.08.2026 | 39,58 | 39,58 | 39,00 | 39,00 | -1,32% | 196,00 |
| 14.08.2026 | 39,00 | 39,54 | 39,00 | 39,52 | 1,75% | 265,00 |
| 13.08.2026 | 38,68 | 38,86 | 38,68 | 38,84 | 1,46% | 533,00 |
| 12.08.2026 | 38,60 | 38,60 | 38,28 | 38,28 | 0,47% | 12,00 |
| 11.08.2026 | 37,42 | 38,22 | 37,42 | 38,10 | 4,33% | 1.187,00 |
| 10.08.2026 | 36,82 | 36,96 | 36,52 | 36,52 | -1,35% | 86,00 |
| 07.08.2026 | 37,18 | 37,22 | 36,96 | 37,02 | -1,75% | 182,00 |
| 06.08.2026 | 37,68 | 37,68 | 37,68 | 37,68 | -0,21% | 1,00 |
| 05.08.2026 | 38,44 | 38,44 | 37,76 | 37,76 | -0,47% | 37,00 |
| 04.08.2026 | 38,16 | 38,16 | 37,94 | 37,94 | -0,42% | 4,00 |
| 03.08.2026 | 38,64 | 38,70 | 38,10 | 38,10 | -0,52% | 319,00 |
| 31.07.2026 | 39,06 | 39,06 | 38,30 | 38,30 | -2,25% | 252,00 |
| 30.07.2026 | 38,82 | 39,18 | 38,78 | 39,18 | -0,71% | 323,00 |
| 29.07.2026 | 39,46 | 39,46 | 39,46 | 39,46 | -0,53% | 250,00 |
| 28.07.2026 | 38,74 | 39,71 | 38,70 | 39,67 | 2,19% | - |
| 27.07.2026 | 39,12 | 39,12 | 38,76 | 38,82 | -0,05% | 20,00 |
| 24.07.2026 | 38,60 | 38,86 | 38,60 | 38,84 | 0,31% | 55,00 |
| 23.07.2026 | 38,56 | 38,72 | 38,56 | 38,72 | 0,26% | 312,00 |
| 22.07.2026 | 38,62 | 38,62 | 38,62 | 38,62 | -0,21% | 4,00 |
| 21.07.2026 | 39,16 | 39,16 | 38,70 | 38,70 | -1,58% | 393,00 |
| 20.07.2026 | 38,78 | 39,56 | 38,70 | 39,32 | 1,60% | 175,00 |
| 17.07.2026 | 37,90 | 38,70 | 37,90 | 38,70 | 1,95% | 48,00 |
| 16.07.2026 | 37,86 | 38,08 | 37,84 | 37,96 | 1,17% | 586,00 |
| 15.07.2026 | 37,52 | 37,52 | 37,52 | 37,52 | 0,11% | 1,00 |
| 14.07.2026 | 37,36 | 37,48 | 37,34 | 37,48 | -0,11% | 102,00 |
| 13.07.2026 | 37,20 | 37,54 | 37,20 | 37,52 | 0,11% | 617,00 |
| 10.07.2026 | 37,84 | 37,94 | 37,33 | 37,48 | -1,32% | - |
| 09.07.2026 | 38,66 | 38,68 | 37,96 | 37,98 | -0,99% | 36,00 |
| 08.07.2026 | 38,06 | 38,36 | 37,54 | 38,36 | -0,88% | 85,00 |
| 07.07.2026 | 38,74 | 38,74 | 38,62 | 38,70 | 0,31% | 64,00 |
| 06.07.2026 | 38,54 | 38,62 | 38,48 | 38,58 | 1,15% | 323,00 |
| 03.07.2026 | 38,14 | 38,14 | 38,14 | 38,14 | 1,11% | 9,00 |
| 02.07.2026 | 36,78 | 37,72 | 36,78 | 37,72 | 3,63% | 192,00 |
| 01.07.2026 | 35,94 | 36,40 | 35,78 | 36,40 | 1,17% | 38,00 |
| 30.06.2026 | 35,98 | 35,98 | 35,94 | 35,98 | -1,48% | 8,00 |
| 29.06.2026 | 36,42 | 36,52 | 36,28 | 36,52 | 0,94% | 59,00 |
| 26.06.2026 | 35,92 | 36,18 | 35,92 | 36,18 | -0,44% | 106,00 |
| 25.06.2026 | 36,18 | 36,34 | 36,16 | 36,34 | 2,02% | 107,00 |
| 24.06.2026 | 35,24 | 35,68 | 35,24 | 35,62 | 1,08% | 229,00 |
| 23.06.2026 | 35,14 | 35,24 | 35,00 | 35,24 | -0,40% | 8,00 |
| 22.06.2026 | 35,00 | 35,38 | 35,00 | 35,38 | 0,80% | 24,00 |
| 19.06.2026 | 35,06 | 35,22 | 35,06 | 35,10 | 0,29% | 144,00 |
| 18.06.2026 | 34,88 | 35,00 | 34,88 | 35,00 | -0,79% | 115,00 |
| 17.06.2026 | 35,04 | 35,28 | 34,82 | 35,28 | 0,51% | 292,00 |
| 16.06.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -0,74% | 2,00 |
| 15.06.2026 | 35,94 | 35,94 | 35,36 | 35,36 | -0,11% | 230,00 |