0,993€
-4,52%
Echtzeit-Aktienkurs ISPD NETWORK INH. EO-,055
Bid:
Ask:
Aktienkurse zur ISPD NETWORK INH. EO-,055 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,07 | 1,07 | 0,99 | 0,99 | -6,23% | - |
| 11.11.2026 | 1,04 | 1,06 | 1,00 | 1,06 | 2,42% | - |
| 10.11.2026 | 0,92 | 1,04 | 0,91 | 1,04 | 13,11% | - |
| 09.11.2026 | 0,90 | 0,98 | 0,90 | 0,92 | 1,22% | - |
| 06.11.2026 | 0,89 | 0,91 | 0,88 | 0,90 | 0,11% | - |
| 05.11.2026 | 0,89 | 0,91 | 0,88 | 0,90 | 1,23% | - |
| 04.11.2026 | 0,90 | 0,94 | 0,89 | 0,89 | -1,11% | - |
| 03.11.2026 | 0,86 | 0,91 | 0,86 | 0,90 | 3,32% | - |
| 02.11.2026 | 0,84 | 0,88 | 0,83 | 0,87 | 5,05% | - |
| 30.10.2026 | 0,94 | 0,94 | 0,77 | 0,83 | -12,06% | - |
| 29.10.2026 | 0,97 | 0,97 | 0,89 | 0,95 | -2,98% | - |
| 28.10.2026 | 1,08 | 1,15 | 0,91 | 0,97 | -9,81% | - |
| 27.10.2026 | 1,07 | 1,15 | 1,07 | 1,08 | -0,74% | - |
| 26.10.2026 | 1,09 | 1,09 | 1,08 | 1,09 | 0,93% | - |
| 23.10.2026 | 1,07 | 1,09 | 1,07 | 1,08 | 0,47% | - |
| 22.10.2026 | 1,04 | 1,09 | 1,01 | 1,07 | 1,71% | - |
| 21.10.2026 | 1,09 | 1,11 | 1,05 | 1,06 | -2,76% | - |
| 20.10.2026 | 0,99 | 1,09 | 0,99 | 1,09 | -3,98% | - |
| 19.10.2026 | 1,14 | 1,14 | 1,13 | 1,13 | 0,44% | - |
| 16.10.2026 | 1,29 | 1,29 | 1,11 | 1,13 | -11,97% | 2.714,00 |
| 15.10.2026 | 1,41 | 1,42 | 1,27 | 1,28 | -9,55% | - |
| 14.10.2026 | 1,41 | 1,44 | 1,41 | 1,41 | 0,36% | - |
| 13.10.2026 | 1,39 | 1,42 | 1,39 | 1,41 | -1,05% | - |
| 12.10.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,57% | - |
| 09.10.2026 | 1,43 | 1,43 | 1,41 | 1,42 | 0,35% | - |
| 08.10.2026 | 1,41 | 1,43 | 1,40 | 1,41 | -0,35% | 1.974,00 |
| 07.10.2026 | 1,39 | 1,43 | 1,39 | 1,42 | 0,93% | - |
| 06.10.2026 | 1,42 | 1,43 | 1,40 | 1,40 | -0,57% | - |
| 05.10.2026 | 1,42 | 1,43 | 1,41 | 1,41 | -0,21% | - |
| 02.10.2026 | 1,41 | 1,42 | 1,41 | 1,41 | 0,36% | - |
| 01.10.2026 | 1,40 | 1,44 | 1,39 | 1,41 | 0,43% | - |
| 30.09.2026 | 1,33 | 1,41 | 1,27 | 1,40 | 6,21% | - |
| 29.09.2026 | 1,32 | 1,52 | 1,32 | 1,32 | -0,60% | - |
| 28.09.2026 | 1,30 | 1,51 | 1,30 | 1,33 | 1,14% | - |
| 25.09.2026 | 1,69 | 1,69 | 1,30 | 1,31 | -21,98% | - |
| 24.09.2026 | 1,66 | 1,70 | 1,66 | 1,68 | 0,90% | - |
| 23.09.2026 | 1,67 | 1,70 | 1,66 | 1,67 | -0,30% | - |
| 22.09.2026 | 1,68 | 1,68 | 1,66 | 1,67 | -0,42% | - |
| 21.09.2026 | 1,67 | 1,68 | 1,66 | 1,68 | 1,51% | - |
| 18.09.2026 | 1,62 | 1,66 | 1,62 | 1,66 | 0,73% | - |
| 17.09.2026 | 1,67 | 1,67 | 1,63 | 1,64 | 0,18% | - |
| 16.09.2026 | 1,64 | 1,66 | 1,62 | 1,64 | 0,31% | - |
| 15.09.2026 | 1,61 | 1,64 | 1,60 | 1,64 | 1,68% | - |
| 14.09.2026 | 1,57 | 1,61 | 1,57 | 1,61 | 1,77% | - |
| 11.09.2026 | 1,62 | 1,63 | 1,40 | 1,58 | -2,05% | - |
| 10.09.2026 | 1,56 | 1,62 | 1,55 | 1,61 | 3,86% | - |
| 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% | - |