25,420€
-0,51%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 25,50 | 25,60 | 25,37 | 25,49 | -0,23% | - |
| 24.07.2025 | 25,39 | 25,69 | 25,34 | 25,55 | 1,67% | - |
| 23.07.2025 | 25,19 | 25,35 | 25,09 | 25,13 | 0,40% | - |
| 22.07.2025 | 25,06 | 25,15 | 24,89 | 25,03 | 0,32% | - |
| 21.07.2025 | 25,18 | 25,31 | 24,91 | 24,95 | -0,24% | - |
| 18.07.2025 | 25,07 | 25,14 | 24,89 | 25,01 | 0,44% | - |
| 17.07.2025 | 25,03 | 25,17 | 24,85 | 24,90 | 1,06% | - |
| 16.07.2025 | 24,65 | 24,84 | 24,53 | 24,64 | -0,77% | - |
| 15.07.2025 | 24,70 | 24,84 | 24,60 | 24,83 | 0,65% | - |
| 14.07.2025 | 24,75 | 24,78 | 24,55 | 24,67 | -1,87% | - |
| 11.07.2025 | 24,88 | 25,14 | 24,88 | 25,14 | 1,29% | - |
| 10.07.2025 | 24,80 | 24,82 | 24,80 | 24,82 | 0,16% | - |
| 09.07.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 0,16% | - |
| 08.07.2025 | 24,62 | 24,74 | 24,62 | 24,74 | 2,74% | - |
| 07.07.2025 | 24,08 | 24,08 | 24,08 | 24,08 | 0,17% | - |
| 04.07.2025 | 24,20 | 24,20 | 24,04 | 24,04 | 0,75% | - |
| 03.07.2025 | 23,78 | 23,86 | 23,78 | 23,86 | -0,75% | 100,00 |
| 02.07.2025 | 24,08 | 24,08 | 24,04 | 24,04 | 1,01% | - |
| 01.07.2025 | 23,66 | 23,80 | 23,66 | 23,80 | -0,42% | - |
| 30.06.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,84% | - |
| 27.06.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,77% | - |
| 26.06.2025 | 23,24 | 23,54 | 23,24 | 23,52 | 1,55% | 135,00 |
| 25.06.2025 | 23,24 | 23,24 | 23,16 | 23,16 | 0,09% | 400,00 |
| 24.06.2025 | 23,60 | 23,60 | 23,14 | 23,14 | 0,61% | - |
| 23.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,61% | - |
| 20.06.2025 | 23,06 | 23,14 | 23,06 | 23,14 | 1,05% | - |
| 19.06.2025 | 22,98 | 22,98 | 22,90 | 22,90 | -1,46% | - |
| 18.06.2025 | 23,20 | 23,24 | 23,20 | 23,24 | -1,19% | - |
| 17.06.2025 | 23,52 | 23,52 | 23,52 | 23,52 | 0,86% | - |
| 16.06.2025 | 23,16 | 23,32 | 23,16 | 23,32 | -0,34% | - |
| 13.06.2025 | 23,10 | 23,40 | 23,10 | 23,40 | -0,51% | - |
| 12.06.2025 | 23,26 | 23,52 | 23,26 | 23,52 | -0,08% | - |
| 11.06.2025 | 23,46 | 23,54 | 23,46 | 23,54 | -0,08% | - |
| 10.06.2025 | 23,54 | 23,56 | 23,54 | 23,56 | 0,00% | - |
| 09.06.2025 | 23,54 | 23,56 | 23,54 | 23,56 | 0,77% | - |
| 06.06.2025 | 23,28 | 23,38 | 23,28 | 23,38 | 0,26% | - |
| 05.06.2025 | 23,32 | 23,32 | 23,32 | 23,32 | -0,43% | - |
| 04.06.2025 | 23,42 | 23,42 | 23,42 | 23,42 | -0,09% | - |
| 03.06.2025 | 23,44 | 23,44 | 23,44 | 23,44 | 0,77% | - |
| 02.06.2025 | 23,48 | 23,48 | 23,26 | 23,26 | -1,69% | - |
| 30.05.2025 | 23,66 | 23,66 | 23,66 | 23,66 | -1,00% | - |
| 29.05.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,84% | - |
| 28.05.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,75% | - |
| 27.05.2025 | 23,88 | 23,88 | 23,88 | 23,88 | 0,08% | - |
| 26.05.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 1,53% | - |
| 23.05.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,69% | - |
| 22.05.2025 | 23,34 | 23,34 | 23,34 | 23,34 | 3,73% | - |
| 21.05.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,36% | - |
| 20.05.2025 | 22,40 | 22,42 | 22,40 | 22,42 | 0,63% | - |
| 19.05.2025 | 22,28 | 22,28 | 22,28 | 22,28 | 0,50% | - |
| 16.05.2025 | 22,28 | 22,40 | 22,14 | 22,17 | -0,76% | - |
| 15.05.2025 | 22,06 | 22,34 | 21,95 | 22,34 | 1,04% | - |
| 14.05.2025 | 22,10 | 22,25 | 22,03 | 22,11 | 0,00% | - |
| 13.05.2025 | 21,93 | 22,23 | 21,90 | 22,11 | 1,05% | - |
| 12.05.2025 | 21,76 | 22,07 | 21,72 | 21,88 | 0,69% | - |
| 09.05.2025 | 21,96 | 22,22 | 21,63 | 21,73 | -0,09% | - |
| 08.05.2025 | 22,17 | 22,20 | 21,75 | 21,75 | -1,85% | - |
| 07.05.2025 | 22,64 | 22,65 | 22,02 | 22,16 | -0,81% | - |
| 06.05.2025 | 22,34 | 22,34 | 22,34 | 22,34 | -0,62% | - |
| 05.05.2025 | 22,55 | 22,66 | 22,38 | 22,48 | 0,45% | - |
| 02.05.2025 | 22,30 | 22,51 | 22,18 | 22,38 | 1,36% | - |
| 30.04.2025 | 22,13 | 22,17 | 22,01 | 22,08 | 1,01% | - |
| 29.04.2025 | 21,92 | 22,06 | 21,75 | 21,86 | -0,64% | - |
| 28.04.2025 | 21,76 | 22,04 | 21,73 | 22,00 | 0,92% | - |
| 25.04.2025 | 21,63 | 21,82 | 21,43 | 21,80 | 1,77% | - |
| 24.04.2025 | 21,31 | 21,62 | 21,31 | 21,42 | -0,33% | - |
| 23.04.2025 | 21,21 | 21,57 | 21,14 | 21,49 | 4,12% | - |
| 22.04.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -1,24% | - |
| 17.04.2025 | 20,98 | 20,98 | 20,90 | 20,90 | -0,29% | - |
| 16.04.2025 | 20,64 | 20,96 | 20,64 | 20,96 | 2,04% | - |
| 15.04.2025 | 20,18 | 20,54 | 20,18 | 20,54 | 0,39% | - |
| 14.04.2025 | 20,46 | 20,46 | 20,46 | 20,46 | 1,09% | - |
| 11.04.2025 | 20,26 | 20,26 | 20,24 | 20,24 | -2,22% | - |
| 10.04.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 7,48% | - |
| 09.04.2025 | 19,02 | 19,26 | 19,02 | 19,26 | -2,13% | - |
| 08.04.2025 | 19,55 | 19,68 | 19,55 | 19,68 | 3,04% | - |
| 07.04.2025 | 19,45 | 19,45 | 19,10 | 19,10 | -9,56% | - |
| 04.04.2025 | 21,14 | 21,14 | 21,12 | 21,12 | 0,19% | - |
| 03.04.2025 | 20,88 | 21,08 | 20,88 | 21,08 | -1,50% | - |
| 02.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,00% | - |
| 01.04.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -1,78% | 22,00 |
| 31.03.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -1,93% | - |
| 28.03.2025 | 21,62 | 21,78 | 21,62 | 21,78 | -0,91% | - |
| 27.03.2025 | 21,84 | 21,98 | 21,84 | 21,98 | -0,45% | - |
| 26.03.2025 | 22,08 | 22,08 | 22,08 | 22,08 | 0,27% | - |
| 25.03.2025 | 21,90 | 22,02 | 21,90 | 22,02 | 0,64% | - |
| 24.03.2025 | 22,06 | 22,06 | 21,88 | 21,88 | 0,09% | - |
| 21.03.2025 | 21,96 | 21,96 | 21,86 | 21,86 | -0,73% | - |
| 20.03.2025 | 22,48 | 22,48 | 22,02 | 22,02 | -1,96% | - |
| 19.03.2025 | 22,38 | 22,46 | 22,38 | 22,46 | 0,27% | - |
| 18.03.2025 | 22,48 | 22,48 | 22,40 | 22,40 | 1,08% | 22,00 |
| 17.03.2025 | 22,02 | 22,16 | 22,02 | 22,16 | 1,19% | - |
| 14.03.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 1,01% | - |
| 13.03.2025 | 21,68 | 21,68 | 21,68 | 21,68 | -1,00% | - |
| 12.03.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,37% | - |
| 11.03.2025 | 21,82 | 21,82 | 21,82 | 21,82 | 1,87% | - |
| 10.03.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -0,09% | - |
| 07.03.2025 | 21,56 | 21,56 | 21,44 | 21,44 | -0,09% | - |
| 06.03.2025 | 21,60 | 21,60 | 21,46 | 21,46 | -2,90% | - |
| 05.03.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 1,75% | - |