Aktienkurse zur ISS AS Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
06.03.2026	29,44	29,44	29,04	29,04	1,08%	309,00
05.03.2026	28,98	29,27	28,72	28,73	-1,54%	-
04.03.2026	28,98	29,18	28,98	29,18	0,93%	280,00
03.03.2026	29,07	29,10	28,53	28,91	-2,07%	-
02.03.2026	29,50	29,52	29,50	29,52	-2,06%	309,00
27.02.2026	30,14	30,14	30,14	30,14	-0,26%	-
26.02.2026	30,06	30,22	30,04	30,22	-0,13%	618,00
25.02.2026	30,26	30,26	30,26	30,26	-1,18%	-
24.02.2026	30,62	30,62	30,62	30,62	-1,10%	-
23.02.2026	31,02	31,02	30,96	30,96	-2,12%	319,00
20.02.2026	32,81	32,81	31,49	31,63	-3,27%	-
19.02.2026	32,64	32,70	32,64	32,70	-3,54%	8,00
18.02.2026	33,90	33,90	33,90	33,90	1,13%	-
17.02.2026	33,32	33,52	33,26	33,52	-0,18%	1.614,00
16.02.2026	33,58	33,58	33,58	33,58	-0,59%	309,00
13.02.2026	33,80	33,80	33,78	33,78	-1,69%	251,00
12.02.2026	34,64	34,64	34,36	34,36	-1,32%	29,00
11.02.2026	34,36	34,92	34,36	34,82	1,16%	-
10.02.2026	34,42	34,42	34,42	34,42	-0,06%	-
09.02.2026	33,74	34,53	33,74	34,44	2,50%	-
06.02.2026	33,60	33,60	33,60	33,60	0,66%	10,00
05.02.2026	33,38	33,38	33,38	33,38	-0,30%	-
04.02.2026	33,54	33,54	33,48	33,48	1,64%	50,00
03.02.2026	32,94	32,94	32,94	32,94	0,30%	-
02.02.2026	31,52	32,99	31,52	32,84	2,50%	-
30.01.2026	32,04	32,04	32,04	32,04	0,63%	-
29.01.2026	31,84	31,84	31,84	31,84	-0,93%	-
28.01.2026	32,14	32,14	32,14	32,14	0,06%	-
27.01.2026	32,12	32,12	32,12	32,12	0,56%	-
26.01.2026	31,78	31,96	31,78	31,94	1,65%	435,00
23.01.2026	31,42	31,42	31,42	31,42	-1,38%	-
22.01.2026	31,86	31,86	31,86	31,86	1,21%	-
21.01.2026	31,36	31,48	31,32	31,48	-0,69%	918,00
20.01.2026	31,64	31,70	31,64	31,70	0,38%	849,00
19.01.2026	31,54	31,58	31,54	31,58	-0,88%	386,00
16.01.2026	31,78	31,86	31,78	31,86	-0,31%	309,00
15.01.2026	31,52	31,96	31,52	31,96	1,46%	1,00
14.01.2026	31,50	31,50	31,50	31,50	1,16%	-
13.01.2026	31,14	31,14	31,14	31,14	1,30%	-
12.01.2026	30,74	30,74	30,74	30,74	1,25%	-
09.01.2026	30,36	30,36	30,36	30,36	-1,24%	-
08.01.2026	30,74	30,74	30,74	30,74	0,26%	-
07.01.2026	30,66	30,66	30,66	30,66	-0,58%	-
06.01.2026	30,50	30,84	30,50	30,84	4,29%	5,00
05.01.2026	29,09	29,58	28,86	29,57	2,32%	-
02.01.2026	28,90	28,90	28,90	28,90	-0,48%	-
30.12.2025	29,06	29,06	29,04	29,04	0,55%	100,00
29.12.2025	28,88	28,88	28,88	28,88	0,42%	-
23.12.2025	28,76	28,76	28,76	28,76	-0,28%	-
22.12.2025	28,84	28,84	28,84	28,84	0,91%	-
19.12.2025	28,58	28,58	28,58	28,58	0,70%	-
18.12.2025	28,38	28,38	28,38	28,38	-0,21%	-
17.12.2025	28,44	28,44	28,44	28,44	-0,42%	-
16.12.2025	28,56	28,56	28,56	28,56	-0,28%	-
15.12.2025	28,56	28,64	28,56	28,64	0,67%	309,00
12.12.2025	28,39	28,49	28,29	28,45	1,39%	-
11.12.2025	27,54	28,22	27,54	28,06	2,18%	-
10.12.2025	27,82	27,82	27,36	27,46	-1,36%	618,00
09.12.2025	27,84	27,84	27,84	27,84	-0,29%	-
08.12.2025	27,92	27,92	27,92	27,92	0,72%	-
05.12.2025	27,72	27,72	27,72	27,72	1,99%	-
04.12.2025	27,46	27,46	27,04	27,18	-1,02%	-
03.12.2025	26,48	27,54	26,44	27,46	3,62%	-
02.12.2025	28,48	28,48	26,04	26,50	-7,28%	2.207,00
01.12.2025	28,58	28,58	28,58	28,58	0,28%	-
28.11.2025	28,50	28,50	28,50	28,50	-0,56%	-
27.11.2025	28,66	28,66	28,66	28,66	-2,32%	-
26.11.2025	29,34	29,34	29,34	29,34	2,44%	100,00
25.11.2025	28,64	28,64	28,64	28,64	0,07%	-
24.11.2025	28,47	28,63	28,25	28,62	0,56%	-
21.11.2025	28,46	28,46	28,46	28,46	1,93%	-
20.11.2025	27,92	27,92	27,92	27,92	0,22%	-
19.11.2025	27,86	27,86	27,86	27,86	0,43%	-
18.11.2025	27,74	27,74	27,74	27,74	-0,93%	-
17.11.2025	28,08	28,08	28,00	28,00	-0,71%	923,00
14.11.2025	28,20	28,20	28,20	28,20	-0,77%	-
13.11.2025	28,42	28,42	28,42	28,42	1,07%	-
12.11.2025	28,12	28,12	28,12	28,12	0,21%	-
11.11.2025	28,12	28,12	28,06	28,06	-0,92%	311,00
10.11.2025	28,32	28,32	28,32	28,32	1,94%	-
07.11.2025	28,02	28,16	27,74	27,78	-0,07%	1.881,00
06.11.2025	27,80	27,80	27,80	27,80	0,14%	-
05.11.2025	27,76	27,76	27,76	27,76	0,87%	-
04.11.2025	27,52	27,52	27,52	27,52	1,25%	-
03.11.2025	27,18	27,18	27,18	27,18	-0,66%	-
31.10.2025	27,36	27,36	27,36	27,36	0,37%	-
30.10.2025	27,26	27,26	27,26	27,26	-1,59%	-
29.10.2025	28,02	28,02	27,70	27,70	0,51%	309,00
28.10.2025	27,56	27,56	27,56	27,56	-0,72%	-
27.10.2025	27,76	27,76	27,76	27,76	0,25%	-
24.10.2025	28,04	28,06	27,64	27,69	-0,79%	-
23.10.2025	27,99	28,17	27,88	27,91	-0,78%	-
22.10.2025	27,92	28,22	27,89	28,13	1,11%	-
21.10.2025	27,81	27,97	27,80	27,82	-0,04%	-
17.10.2025	27,23	27,83	27,19	27,83	1,57%	-
16.10.2025	27,67	27,72	27,38	27,40	-1,08%	-
15.10.2025	27,41	27,81	27,41	27,70	0,25%	-
14.10.2025	27,07	27,66	27,05	27,63	2,33%	-
13.10.2025	27,25	27,34	26,98	27,00	-0,66%	-
10.10.2025	27,17	27,31	27,14	27,18	0,00%	-