37,880€
0,96%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 37,82 | 37,91 | 37,77 | 37,85 | 0,88% | - |
| 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 |
| 12.06.2026 | 35,36 | 35,40 | 35,34 | 35,40 | -0,28% | 53,00 |
| 11.06.2026 | 34,80 | 35,50 | 34,80 | 35,50 | 1,95% | 545,00 |
| 10.06.2026 | 33,82 | 34,84 | 33,82 | 34,82 | 2,90% | 238,00 |
| 09.06.2026 | 33,84 | 33,84 | 33,84 | 33,84 | 0,24% | 6,00 |
| 08.06.2026 | 33,18 | 33,84 | 33,14 | 33,76 | 0,24% | 60,00 |
| 05.06.2026 | 33,80 | 33,80 | 33,68 | 33,68 | -0,53% | 35,00 |
| 04.06.2026 | 33,94 | 34,14 | 33,78 | 33,86 | -2,42% | 38,00 |
| 03.06.2026 | 34,70 | 34,70 | 34,70 | 34,70 | -0,06% | 1,00 |
| 02.06.2026 | 35,18 | 35,28 | 34,72 | 34,72 | -0,40% | 31,00 |
| 01.06.2026 | 35,20 | 35,22 | 34,86 | 34,86 | -0,80% | 92,00 |
| 29.05.2026 | 35,40 | 35,40 | 35,14 | 35,14 | -0,73% | 178,00 |
| 28.05.2026 | 35,18 | 35,52 | 35,18 | 35,40 | 0,40% | 69,00 |
| 27.05.2026 | 37,50 | 37,50 | 35,26 | 35,26 | -0,79% | 881,00 |
| 26.05.2026 | 35,62 | 35,62 | 35,42 | 35,54 | 0,00% | 427,00 |
| 25.05.2026 | 35,82 | 35,82 | 35,02 | 35,54 | 0,40% | 414,00 |
| 22.05.2026 | 35,74 | 35,78 | 35,40 | 35,40 | -0,67% | 1.987,00 |
| 21.05.2026 | 36,36 | 36,46 | 35,64 | 35,64 | -2,36% | 2.608,00 |
| 20.05.2026 | 36,84 | 37,34 | 35,50 | 36,50 | 0,05% | 2.924,00 |
| 19.05.2026 | 35,54 | 38,46 | 35,54 | 36,48 | 3,40% | 1.324,00 |
| 18.05.2026 | 34,86 | 35,28 | 34,86 | 35,28 | 0,06% | 138,00 |
| 15.05.2026 | 35,38 | 35,60 | 35,26 | 35,26 | -1,89% | 68,00 |
| 14.05.2026 | 35,88 | 35,94 | 35,72 | 35,94 | 0,90% | 133,00 |
| 13.05.2026 | 35,23 | 35,63 | 34,95 | 35,62 | 1,77% | - |
| 12.05.2026 | 35,16 | 35,16 | 35,00 | 35,00 | -0,91% | 2,00 |
| 11.05.2026 | 35,12 | 35,78 | 35,12 | 35,32 | 0,06% | 95,00 |
| 08.05.2026 | 34,66 | 35,44 | 34,66 | 35,30 | 1,32% | 23,00 |
| 07.05.2026 | 35,18 | 35,18 | 34,84 | 34,84 | -0,74% | 17,00 |
| 06.05.2026 | 34,16 | 35,36 | 34,06 | 35,10 | 3,66% | 106,00 |
| 05.05.2026 | 32,06 | 33,86 | 32,06 | 33,86 | 5,81% | 942,00 |
| 04.05.2026 | 32,26 | 32,26 | 31,90 | 32,00 | 2,17% | 154,00 |
| 30.04.2026 | 30,86 | 31,38 | 30,86 | 31,32 | 1,62% | 25,00 |
| 29.04.2026 | 30,90 | 30,90 | 30,82 | 30,82 | -0,84% | 2,00 |
| 28.04.2026 | 31,00 | 31,08 | 30,92 | 31,08 | 0,06% | 22,00 |
| 27.04.2026 | 30,74 | 31,10 | 30,74 | 31,06 | 2,17% | 19,00 |
| 24.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,85% | 1,00 |
| 23.04.2026 | 30,64 | 30,92 | 30,64 | 30,66 | -0,90% | 30,00 |
| 22.04.2026 | 30,94 | 30,94 | 30,94 | 30,94 | -0,77% | 37,00 |
| 21.04.2026 | 31,90 | 31,90 | 31,18 | 31,18 | -3,05% | 77,00 |
| 20.04.2026 | 32,06 | 32,16 | 32,00 | 32,16 | -0,31% | 4,00 |
| 17.04.2026 | 32,14 | 32,38 | 31,94 | 32,26 | -1,59% | 110,00 |
| 16.04.2026 | 32,78 | 32,90 | 32,78 | 32,78 | 0,74% | 108,00 |
| 15.04.2026 | 32,76 | 32,76 | 32,54 | 32,54 | -0,61% | 806,00 |
| 14.04.2026 | 32,22 | 32,86 | 32,22 | 32,74 | 1,36% | 137,00 |
| 13.04.2026 | 32,10 | 32,42 | 32,08 | 32,30 | -0,74% | 40,00 |
| 10.04.2026 | 32,32 | 32,54 | 31,56 | 32,54 | 0,99% | 1.979,00 |
| 09.04.2026 | 32,26 | 32,26 | 32,22 | 32,22 | -0,25% | 780,00 |
| 08.04.2026 | 33,12 | 33,22 | 32,30 | 32,30 | 2,41% | 549,00 |
| 07.04.2026 | 31,88 | 32,14 | 31,54 | 31,54 | 0,38% | 261,00 |
| 02.04.2026 | 31,48 | 31,54 | 31,42 | 31,42 | -1,50% | 209,00 |
| 01.04.2026 | 31,96 | 32,02 | 31,76 | 31,90 | 0,57% | 770,00 |
| 31.03.2026 | 31,50 | 31,72 | 31,50 | 31,72 | 2,39% | 209,00 |
| 30.03.2026 | 30,84 | 31,48 | 30,84 | 30,98 | 0,39% | 507,00 |
| 27.03.2026 | 30,86 | 30,86 | 30,86 | 30,86 | -0,84% | 65,00 |
| 26.03.2026 | 31,00 | 31,12 | 31,00 | 31,12 | 1,24% | 28,00 |
| 25.03.2026 | 30,86 | 30,86 | 30,72 | 30,74 | 1,45% | 305,00 |
| 24.03.2026 | 30,26 | 30,38 | 30,26 | 30,30 | 0,40% | 9,00 |
| 23.03.2026 | 29,16 | 30,18 | 29,16 | 30,18 | 1,07% | 211,00 |
| 20.03.2026 | 30,22 | 30,22 | 29,86 | 29,86 | 1,22% | 861,00 |
| 19.03.2026 | 29,72 | 29,72 | 29,46 | 29,50 | -0,54% | 64,00 |
| 18.03.2026 | 30,24 | 30,32 | 29,66 | 29,66 | -1,00% | 394,00 |
| 17.03.2026 | 29,68 | 29,96 | 29,68 | 29,96 | 2,11% | 135,00 |
| 16.03.2026 | 29,08 | 29,34 | 29,08 | 29,34 | 1,10% | 103,00 |
| 13.03.2026 | 28,78 | 29,20 | 28,68 | 29,02 | 0,35% | 342,00 |
| 12.03.2026 | 29,02 | 29,02 | 28,92 | 28,92 | 0,28% | 1.096,00 |
| 11.03.2026 | 29,18 | 29,18 | 28,78 | 28,84 | -1,37% | 27,00 |
| 10.03.2026 | 29,24 | 29,24 | 29,24 | 29,24 | 2,24% | 1,00 |
| 09.03.2026 | 28,20 | 28,60 | 28,20 | 28,60 | -1,52% | 86,00 |
| 06.03.2026 | 28,98 | 29,16 | 28,94 | 29,04 | 1,18% | 48,00 |
| 05.03.2026 | 29,08 | 29,28 | 28,70 | 28,70 | -1,85% | 14,00 |
| 04.03.2026 | 28,96 | 29,24 | 28,96 | 29,24 | 1,11% | 36,00 |
| 03.03.2026 | 29,26 | 29,26 | 28,54 | 28,92 | -2,43% | 100,00 |
| 02.03.2026 | 29,54 | 29,68 | 29,36 | 29,64 | -1,46% | 82,00 |
| 27.02.2026 | 30,24 | 30,26 | 30,08 | 30,08 | -0,73% | 110,00 |
| 26.02.2026 | 30,06 | 30,30 | 29,80 | 30,30 | 0,20% | 573,00 |
| 25.02.2026 | 30,72 | 30,72 | 30,24 | 30,24 | -1,31% | 283,00 |
| 24.02.2026 | 31,00 | 31,00 | 30,44 | 30,64 | -1,10% | 459,00 |