27,010€
-0,15%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 27,15 | 27,32 | 27,14 | 27,29 | 0,89% | - |
| 11.09.2025 | 27,09 | 27,48 | 26,94 | 27,05 | 2,70% | - |
| 10.09.2025 | 25,80 | 26,36 | 25,65 | 26,34 | 3,29% | - |
| 09.09.2025 | 25,30 | 25,51 | 25,24 | 25,50 | 1,31% | - |
| 08.09.2025 | 25,24 | 25,43 | 25,09 | 25,17 | 0,56% | - |
| 05.09.2025 | 24,95 | 25,29 | 24,85 | 25,03 | 1,13% | - |
| 04.09.2025 | 24,65 | 24,85 | 24,65 | 24,75 | 0,98% | - |
| 03.09.2025 | 24,60 | 24,74 | 24,42 | 24,51 | -0,77% | - |
| 02.09.2025 | 25,02 | 25,09 | 24,55 | 24,70 | -0,80% | - |
| 01.09.2025 | 25,09 | 25,25 | 24,87 | 24,90 | 0,24% | - |
| 29.08.2025 | 24,86 | 25,08 | 24,82 | 24,84 | 0,40% | - |
| 28.08.2025 | 25,28 | 25,28 | 24,73 | 24,74 | -1,43% | - |
| 27.08.2025 | 25,64 | 25,74 | 25,05 | 25,10 | -1,99% | - |
| 26.08.2025 | 25,70 | 25,79 | 25,42 | 25,61 | -1,23% | - |
| 25.08.2025 | 25,81 | 25,95 | 25,71 | 25,93 | -0,38% | - |
| 22.08.2025 | 25,72 | 26,05 | 25,72 | 26,03 | 0,89% | - |
| 21.08.2025 | 25,90 | 25,93 | 25,66 | 25,80 | 0,19% | - |
| 20.08.2025 | 25,81 | 25,97 | 25,70 | 25,75 | -0,16% | - |
| 19.08.2025 | 25,67 | 25,96 | 25,65 | 25,79 | 1,26% | - |
| 18.08.2025 | 25,90 | 25,90 | 25,42 | 25,47 | -2,23% | - |
| 15.08.2025 | 26,10 | 26,25 | 25,88 | 26,05 | -0,08% | - |
| 14.08.2025 | 25,84 | 26,11 | 25,54 | 26,07 | 1,64% | - |
| 13.08.2025 | 25,03 | 25,82 | 24,88 | 25,65 | 2,89% | - |
| 12.08.2025 | 25,65 | 25,83 | 24,47 | 24,93 | 1,14% | - |
| 11.08.2025 | 24,70 | 24,74 | 24,51 | 24,65 | 0,41% | - |
| 08.08.2025 | 24,86 | 24,99 | 24,42 | 24,55 | -0,61% | - |
| 07.08.2025 | 24,70 | 24,88 | 24,64 | 24,70 | -0,20% | - |
| 06.08.2025 | 25,00 | 25,04 | 24,69 | 24,75 | -1,39% | - |
| 05.08.2025 | 25,19 | 25,19 | 24,88 | 25,10 | 0,88% | - |
| 04.08.2025 | 24,98 | 25,19 | 24,86 | 24,88 | 0,36% | - |
| 01.08.2025 | 25,09 | 25,15 | 24,78 | 24,79 | -2,44% | - |
| 31.07.2025 | 25,28 | 25,44 | 25,23 | 25,41 | 0,71% | - |
| 30.07.2025 | 25,37 | 25,44 | 25,09 | 25,23 | -0,55% | - |
| 29.07.2025 | 25,31 | 25,52 | 25,27 | 25,37 | 0,91% | - |
| 28.07.2025 | 25,56 | 25,64 | 25,14 | 25,14 | -1,37% | - |
| 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% | - |