22,250€
-0,40%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 21,44 | 21,72 | 21,44 | 21,72 | 0,46% | - |
| 03.03.2025 | 21,68 | 21,68 | 21,62 | 21,62 | -0,46% | - |
| 28.02.2025 | 21,72 | 21,72 | 21,72 | 21,72 | 0,46% | - |
| 27.02.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -1,73% | - |
| 26.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,34% | - |
| 25.02.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 0,26% | - |
| 24.02.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 3,28% | - |
| 21.02.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 13,30% | - |
| 20.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,82% | - |
| 19.02.2025 | 19,54 | 19,76 | 19,54 | 19,76 | 1,02% | - |
| 18.02.2025 | 19,57 | 19,57 | 19,56 | 19,56 | 0,00% | - |
| 17.02.2025 | 19,71 | 19,71 | 19,56 | 19,56 | -0,56% | - |
| 14.02.2025 | 19,58 | 19,67 | 19,58 | 19,67 | 1,39% | - |
| 13.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,31% | - |
| 12.02.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 0,15% | - |
| 11.02.2025 | 19,14 | 19,43 | 19,14 | 19,43 | 1,57% | - |
| 10.02.2025 | 19,05 | 19,13 | 19,05 | 19,13 | 0,53% | - |
| 07.02.2025 | 18,98 | 19,03 | 18,98 | 19,03 | 2,64% | - |
| 06.02.2025 | 18,47 | 18,54 | 18,47 | 18,54 | 1,09% | - |
| 05.02.2025 | 18,30 | 18,34 | 18,30 | 18,34 | -0,22% | - |
| 04.02.2025 | 18,51 | 18,51 | 18,38 | 18,38 | -0,38% | - |
| 03.02.2025 | 17,81 | 18,45 | 17,81 | 18,45 | 1,71% | - |
| 31.01.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 0,78% | - |
| 30.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,39% | - |
| 29.01.2025 | 18,37 | 18,37 | 17,93 | 17,93 | -1,54% | - |
| 28.01.2025 | 18,00 | 18,21 | 18,00 | 18,21 | 1,05% | - |
| 27.01.2025 | 17,53 | 18,02 | 17,53 | 18,02 | 1,58% | - |
| 24.01.2025 | 17,80 | 17,80 | 17,74 | 17,74 | 0,28% | - |
| 23.01.2025 | 17,69 | 17,69 | 17,69 | 17,69 | 0,63% | - |
| 22.01.2025 | 17,44 | 17,58 | 17,44 | 17,58 | 2,99% | - |
| 21.01.2025 | 17,11 | 17,11 | 17,07 | 17,07 | 0,59% | - |
| 20.01.2025 | 16,91 | 16,97 | 16,91 | 16,97 | 0,89% | - |
| 17.01.2025 | 16,68 | 16,82 | 16,68 | 16,82 | 0,48% | - |
| 16.01.2025 | 16,99 | 16,99 | 16,74 | 16,74 | -3,01% | 240,00 |
| 15.01.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -2,43% | - |
| 14.01.2025 | 17,52 | 17,69 | 17,52 | 17,69 | 2,85% | - |
| 13.01.2025 | 17,13 | 17,20 | 17,13 | 17,20 | 0,26% | - |
| 10.01.2025 | 16,93 | 17,26 | 16,93 | 17,16 | 1,60% | - |
| 09.01.2025 | 16,59 | 16,98 | 16,24 | 16,89 | -1,86% | - |
| 08.01.2025 | 17,51 | 17,51 | 17,13 | 17,21 | -1,66% | - |
| 07.01.2025 | 17,88 | 17,89 | 17,21 | 17,50 | -2,34% | - |
| 06.01.2025 | 17,85 | 17,92 | 17,69 | 17,92 | 0,34% | - |
| 03.01.2025 | 17,80 | 17,92 | 17,70 | 17,86 | -0,25% | - |
| 02.01.2025 | 17,78 | 18,05 | 17,78 | 17,90 | 0,93% | - |
| 30.12.2024 | 17,68 | 17,79 | 17,64 | 17,74 | 0,54% | - |
| 27.12.2024 | 17,40 | 17,64 | 17,40 | 17,64 | 2,56% | - |
| 23.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,69% | - |
| 20.12.2024 | 17,39 | 17,39 | 17,13 | 17,32 | -0,52% | - |
| 19.12.2024 | 17,22 | 17,49 | 17,13 | 17,41 | 0,03% | - |
| 18.12.2024 | 17,39 | 17,76 | 17,34 | 17,41 | 0,03% | - |