1,585€
5,32%
Echtzeit-Aktienkurs ISPD Network S.A.
Bid:
Ask:
Aktienkurse zur ISPD Network S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 1,56 | 1,56 | 1,55 | 1,56 | 0,32% | - |
| 09.09.2026 | 1,54 | 1,56 | 1,53 | 1,55 | 3,88% | - |
| 08.09.2026 | 1,54 | 1,56 | 1,50 | 1,50 | -3,73% | - |
| 07.09.2026 | 1,59 | 1,61 | 1,51 | 1,55 | -2,33% | 5.440,00 |
| 04.09.2026 | 1,57 | 1,60 | 1,57 | 1,59 | 1,40% | - |
| 03.09.2026 | 1,71 | 1,71 | 1,56 | 1,57 | -8,04% | - |
| 02.09.2026 | 1,70 | 1,72 | 1,70 | 1,71 | 0,41% | - |
| 01.09.2026 | 1,72 | 1,73 | 1,70 | 1,70 | -0,99% | - |
| 31.08.2026 | 1,73 | 1,74 | 1,72 | 1,72 | -0,87% | - |
| 28.08.2026 | 1,74 | 1,75 | 1,73 | 1,73 | -0,17% | - |
| 27.08.2026 | 1,74 | 1,74 | 1,73 | 1,73 | 0,17% | - |
| 26.08.2026 | 1,72 | 1,73 | 1,71 | 1,73 | 0,76% | - |
| 25.08.2026 | 1,72 | 1,73 | 1,72 | 1,72 | 0,00% | - |
| 24.08.2026 | 1,72 | 1,73 | 1,71 | 1,72 | 0,12% | - |
| 21.08.2026 | 1,72 | 1,73 | 1,72 | 1,72 | 0,12% | - |
| 20.08.2026 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | - |
| 19.08.2026 | 1,71 | 1,72 | 1,71 | 1,71 | -0,23% | - |
| 18.08.2026 | 1,70 | 1,73 | 1,70 | 1,72 | 0,00% | - |
| 17.08.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -0,17% | - |
| 14.08.2026 | 1,73 | 1,74 | 1,72 | 1,72 | -0,75% | - |
| 13.08.2026 | 1,74 | 1,75 | 1,72 | 1,73 | -0,40% | - |
| 12.08.2026 | 1,74 | 1,75 | 1,73 | 1,74 | 0,17% | 1.650,00 |
| 11.08.2026 | 1,75 | 1,75 | 1,74 | 1,74 | 0,23% | - |
| 10.08.2026 | 1,74 | 1,74 | 1,73 | 1,73 | 0,29% | - |
| 07.08.2026 | 1,72 | 1,74 | 1,71 | 1,73 | 0,88% | - |
| 06.08.2026 | 1,71 | 1,72 | 1,71 | 1,71 | 0,18% | - |
| 05.08.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -0,75% | - |
| 04.08.2026 | 1,74 | 1,74 | 1,70 | 1,72 | 0,00% | - |
| 03.08.2026 | 1,78 | 1,79 | 1,72 | 1,72 | -2,27% | - |
| 31.07.2026 | 1,78 | 1,78 | 1,76 | 1,76 | -0,56% | 12.180,00 |
| 30.07.2026 | 1,78 | 1,79 | 1,76 | 1,77 | -0,56% | - |
| 29.07.2026 | 1,71 | 1,82 | 1,71 | 1,78 | 4,57% | - |
| 28.07.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -1,33% | - |
| 27.07.2026 | 1,74 | 1,75 | 1,71 | 1,73 | 1,47% | - |
| 24.07.2026 | 1,74 | 1,76 | 1,69 | 1,70 | -2,13% | - |
| 23.07.2026 | 1,72 | 1,75 | 1,72 | 1,74 | 0,29% | - |
| 22.07.2026 | 1,73 | 1,74 | 1,71 | 1,74 | 0,87% | - |
| 21.07.2026 | 1,70 | 1,73 | 1,69 | 1,72 | 1,47% | - |
| 20.07.2026 | 1,71 | 1,72 | 1,69 | 1,70 | -1,05% | - |
| 17.07.2026 | 1,70 | 1,72 | 1,66 | 1,71 | 0,00% | - |
| 16.07.2026 | 1,72 | 1,72 | 1,71 | 1,71 | -0,12% | - |
| 15.07.2026 | 1,72 | 1,73 | 1,71 | 1,72 | -0,58% | - |
| 14.07.2026 | 1,73 | 1,73 | 1,71 | 1,73 | -0,17% | - |
| 13.07.2026 | 1,71 | 1,74 | 1,71 | 1,73 | -0,58% | - |
| 10.07.2026 | 1,73 | 1,74 | 1,73 | 1,74 | 0,46% | - |
| 09.07.2026 | 1,80 | 1,80 | 1,59 | 1,73 | -3,35% | - |
| 08.07.2026 | 1,76 | 1,79 | 1,75 | 1,79 | 1,13% | - |
| 07.07.2026 | 1,77 | 1,78 | 1,77 | 1,77 | -0,17% | - |
| 06.07.2026 | 1,84 | 1,85 | 1,77 | 1,77 | -3,54% | - |
| 03.07.2026 | 1,85 | 1,86 | 1,83 | 1,84 | 0,16% | - |
| 02.07.2026 | 1,84 | 1,85 | 1,82 | 1,84 | -0,16% | - |
| 01.07.2026 | 1,88 | 1,88 | 1,84 | 1,84 | -2,39% | - |
| 30.06.2026 | 1,90 | 1,90 | 1,88 | 1,88 | -0,53% | - |
| 29.06.2026 | 1,88 | 1,90 | 1,87 | 1,89 | 1,23% | - |
| 26.06.2026 | 1,85 | 1,88 | 1,85 | 1,87 | -0,16% | - |
| 25.06.2026 | 1,89 | 1,89 | 1,87 | 1,87 | -0,37% | - |
| 24.06.2026 | 1,87 | 1,89 | 1,87 | 1,88 | 0,11% | - |
| 23.06.2026 | 1,84 | 1,88 | 1,84 | 1,88 | 0,43% | - |
| 22.06.2026 | 1,87 | 1,88 | 1,87 | 1,87 | 0,54% | - |
| 19.06.2026 | 1,87 | 1,88 | 1,86 | 1,86 | -0,80% | 5.250,00 |
| 18.06.2026 | 1,87 | 1,89 | 1,87 | 1,88 | 0,81% | - |
| 17.06.2026 | 1,83 | 1,88 | 1,83 | 1,86 | 2,31% | - |
| 16.06.2026 | 1,80 | 1,84 | 1,80 | 1,82 | 1,11% | - |
| 15.06.2026 | 1,84 | 1,85 | 1,78 | 1,80 | 0,17% | - |
| 12.06.2026 | 1,81 | 1,82 | 1,77 | 1,80 | -1,27% | - |
| 11.06.2026 | 1,88 | 1,89 | 1,77 | 1,82 | -2,78% | - |
| 10.06.2026 | 1,91 | 1,92 | 1,87 | 1,87 | -2,50% | - |
| 09.06.2026 | 1,90 | 1,92 | 1,88 | 1,92 | 1,05% | - |
| 08.06.2026 | 1,90 | 1,94 | 1,89 | 1,90 | -1,15% | - |
| 05.06.2026 | 1,97 | 1,98 | 1,87 | 1,92 | -3,03% | - |
| 04.06.2026 | 1,97 | 1,98 | 1,97 | 1,98 | 0,61% | - |
| 03.06.2026 | 1,98 | 1,98 | 1,97 | 1,97 | -0,25% | - |
| 02.06.2026 | 1,99 | 2,00 | 1,97 | 1,97 | -0,35% | - |
| 01.06.2026 | 1,92 | 1,99 | 1,91 | 1,98 | 3,77% | - |
| 29.05.2026 | 1,93 | 1,94 | 1,89 | 1,91 | -0,73% | - |
| 28.05.2026 | 1,91 | 1,93 | 1,91 | 1,92 | 0,00% | - |
| 27.05.2026 | 1,93 | 1,93 | 1,92 | 1,92 | 0,00% | - |
| 26.05.2026 | 1,90 | 1,92 | 1,89 | 1,92 | 0,63% | - |
| 25.05.2026 | 1,94 | 1,94 | 1,91 | 1,91 | 1,06% | - |
| 22.05.2026 | 1,84 | 1,89 | 1,84 | 1,89 | 3,00% | - |
| 21.05.2026 | 1,82 | 1,84 | 1,81 | 1,84 | 0,82% | - |
| 20.05.2026 | 1,83 | 1,84 | 1,81 | 1,82 | -0,55% | - |
| 19.05.2026 | 1,82 | 1,83 | 1,82 | 1,83 | 0,00% | - |
| 18.05.2026 | 1,92 | 1,94 | 1,77 | 1,83 | -5,57% | - |
| 15.05.2026 | 1,92 | 1,94 | 1,92 | 1,94 | -0,10% | - |
| 14.05.2026 | 1,92 | 1,94 | 1,92 | 1,94 | 1,04% | - |
| 13.05.2026 | 1,88 | 1,92 | 1,87 | 1,92 | 2,51% | - |
| 12.05.2026 | 1,86 | 1,87 | 1,85 | 1,87 | 0,00% | - |
| 11.05.2026 | 1,87 | 1,88 | 1,87 | 1,87 | -0,48% | - |
| 08.05.2026 | 1,88 | 1,91 | 1,87 | 1,88 | 0,64% | - |
| 07.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 2,47% | - |
| 06.05.2026 | 1,88 | 1,89 | 1,77 | 1,83 | -1,78% | - |
| 05.05.2026 | 1,75 | 1,86 | 1,75 | 1,86 | 6,17% | - |
| 04.05.2026 | 1,76 | 1,76 | 1,75 | 1,75 | 0,11% | - |
| 30.04.2026 | 1,73 | 1,76 | 1,72 | 1,75 | 0,63% | - |
| 29.04.2026 | 1,89 | 1,89 | 1,74 | 1,74 | -7,70% | - |
| 28.04.2026 | 1,84 | 1,93 | 1,84 | 1,88 | 2,28% | - |
| 27.04.2026 | 1,80 | 1,86 | 1,80 | 1,84 | 4,55% | - |
| 24.04.2026 | 1,80 | 1,88 | 1,73 | 1,76 | -1,40% | - |
| 23.04.2026 | 1,72 | 1,81 | 1,72 | 1,79 | -2,72% | - |