1,905€
-0,26%
Echtzeit-Aktienkurs ISPD NETWORK INH. EO-,055
Bid:
Ask:
Aktienkurse zur ISPD NETWORK INH. EO-,055 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,93 | 1,94 | 1,89 | 1,92 | 0,26% | - |
| 28.05.2026 | 1,90 | 1,91 | 1,89 | 1,91 | -0,91% | - |
| 27.05.2026 | 1,92 | 1,93 | 1,92 | 1,93 | 1,45% | - |
| 26.05.2026 | 1,90 | 1,91 | 1,90 | 1,90 | -1,81% | - |
| 25.05.2026 | 1,93 | 1,95 | 1,93 | 1,94 | 5,16% | - |
| 22.05.2026 | 1,84 | 1,85 | 1,84 | 1,84 | 1,38% | - |
| 21.05.2026 | 1,82 | 1,82 | 1,81 | 1,82 | -0,82% | - |
| 20.05.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,27% | - |
| 19.05.2026 | 1,82 | 1,83 | 1,82 | 1,83 | -5,07% | - |
| 18.05.2026 | 1,94 | 1,94 | 1,92 | 1,92 | 0,39% | - |
| 15.05.2026 | 1,94 | 1,94 | 1,91 | 1,92 | -0,78% | - |
| 14.05.2026 | 1,92 | 1,93 | 1,92 | 1,93 | 2,66% | - |
| 13.05.2026 | 1,87 | 1,88 | 1,87 | 1,88 | 0,94% | - |
| 12.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,27% | - |
| 11.05.2026 | 1,88 | 1,88 | 1,87 | 1,87 | -0,27% | - |
| 08.05.2026 | 1,88 | 1,88 | 1,87 | 1,87 | 0,27% | - |
| 07.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,13% | - |
| 06.05.2026 | 1,86 | 1,88 | 1,86 | 1,87 | 7,16% | - |
| 05.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,43% | - |
| 04.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,45% | - |
| 30.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -8,60% | - |
| 29.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 3,00% | - |
| 28.04.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 2,51% | - |
| 27.04.2026 | 1,80 | 1,80 | 1,79 | 1,79 | -0,28% | - |
| 24.04.2026 | 1,79 | 1,80 | 1,79 | 1,80 | 4,36% | - |
| 23.04.2026 | 1,74 | 1,74 | 1,72 | 1,72 | -6,01% | - |
| 22.04.2026 | 1,83 | 1,84 | 1,83 | 1,83 | 1,39% | - |
| 21.04.2026 | 1,80 | 1,81 | 1,80 | 1,81 | 0,56% | - |
| 20.04.2026 | 1,82 | 1,82 | 1,79 | 1,80 | -4,77% | - |
| 17.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 14,42% | - |
| 16.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,46% | - |
| 15.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 4,63% | - |
| 14.04.2026 | 1,57 | 1,57 | 1,56 | 1,57 | -1,88% | - |
| 13.04.2026 | 1,60 | 1,60 | 1,59 | 1,60 | 7,39% | - |
| 10.04.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -2,78% | - |
| 09.04.2026 | 1,54 | 1,54 | 1,53 | 1,53 | -3,32% | - |
| 08.04.2026 | 1,58 | 1,59 | 1,58 | 1,58 | 7,65% | - |
| 07.04.2026 | 1,48 | 1,48 | 1,47 | 1,47 | -1,01% | - |
| 02.04.2026 | 1,52 | 1,52 | 1,49 | 1,49 | -0,34% | - |
| 01.04.2026 | 1,49 | 1,50 | 1,49 | 1,49 | -2,30% | - |
| 31.03.2026 | 1,51 | 1,53 | 1,50 | 1,53 | -7,58% | - |
| 30.03.2026 | 1,64 | 1,65 | 1,64 | 1,65 | -10,57% | - |
| 27.03.2026 | 1,85 | 1,85 | 1,84 | 1,85 | -2,64% | - |
| 26.03.2026 | 1,89 | 1,90 | 1,89 | 1,90 | -0,52% | - |
| 25.03.2026 | 1,87 | 1,91 | 1,87 | 1,91 | 2,70% | - |
| 24.03.2026 | 1,86 | 1,87 | 1,86 | 1,86 | 0,00% | - |
| 23.03.2026 | 1,87 | 1,87 | 1,86 | 1,86 | -2,37% | - |
| 20.03.2026 | 1,90 | 1,91 | 1,89 | 1,90 | 0,53% | - |
| 19.03.2026 | 1,89 | 1,89 | 1,88 | 1,89 | -5,50% | - |
| 18.03.2026 | 1,98 | 2,00 | 1,98 | 2,00 | 1,78% | - |
| 17.03.2026 | 1,96 | 1,97 | 1,96 | 1,97 | -0,51% | - |
| 16.03.2026 | 1,98 | 1,98 | 1,97 | 1,98 | -2,71% | - |
| 13.03.2026 | 2,03 | 2,04 | 2,03 | 2,03 | 1,75% | - |
| 12.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,76% | - |
| 11.03.2026 | 1,98 | 1,99 | 1,98 | 1,98 | 0,00% | - |
| 10.03.2026 | 1,92 | 1,99 | 1,92 | 1,98 | 2,59% | - |
| 09.03.2026 | 1,92 | 1,93 | 1,92 | 1,93 | -7,21% | - |
| 06.03.2026 | 2,06 | 2,08 | 2,06 | 2,08 | 0,97% | - |
| 05.03.2026 | 2,05 | 2,09 | 2,05 | 2,06 | 0,49% | - |
| 04.03.2026 | 2,03 | 2,07 | 1,99 | 2,05 | 2,76% | - |
| 03.03.2026 | 2,00 | 2,00 | 1,99 | 2,00 | -1,48% | - |
| 02.03.2026 | 2,04 | 2,04 | 2,02 | 2,03 | -0,74% | - |
| 27.02.2026 | 2,01 | 2,04 | 2,00 | 2,04 | 3,55% | - |
| 26.02.2026 | 1,99 | 1,99 | 1,97 | 1,97 | -0,25% | - |
| 25.02.2026 | 1,96 | 1,99 | 1,95 | 1,98 | 0,77% | - |
| 24.02.2026 | 1,97 | 1,97 | 1,96 | 1,96 | 1,03% | - |
| 23.02.2026 | 1,95 | 1,95 | 1,94 | 1,94 | -0,51% | - |
| 20.02.2026 | 1,95 | 1,96 | 1,92 | 1,95 | 0,26% | - |
| 19.02.2026 | 1,98 | 1,98 | 1,92 | 1,95 | -1,52% | - |
| 18.02.2026 | 1,91 | 1,98 | 1,89 | 1,98 | 3,40% | - |
| 17.02.2026 | 2,03 | 2,05 | 1,81 | 1,91 | -5,91% | - |
| 16.02.2026 | 2,06 | 2,10 | 1,88 | 2,03 | 2,27% | - |
| 13.02.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -0,25% | - |
| 11.02.2026 | 1,97 | 2,00 | 1,97 | 1,99 | 1,02% | - |
| 10.02.2026 | 1,94 | 1,97 | 1,94 | 1,97 | 1,55% | - |
| 09.02.2026 | 1,94 | 1,96 | 1,90 | 1,94 | 0,26% | - |
| 06.02.2026 | 2,01 | 2,03 | 1,87 | 1,94 | -3,73% | - |
| 05.02.2026 | 2,03 | 2,04 | 1,99 | 2,01 | -0,99% | - |
| 04.02.2026 | 1,97 | 2,03 | 1,97 | 2,03 | 3,05% | - |
| 03.02.2026 | 1,96 | 1,99 | 1,93 | 1,97 | 7,95% | - |
| 02.02.2026 | 1,84 | 1,84 | 1,83 | 1,83 | -0,54% | - |
| 30.01.2026 | 1,82 | 1,89 | 1,82 | 1,84 | 1,10% | - |
| 29.01.2026 | 1,91 | 1,91 | 1,82 | 1,82 | -4,72% | - |
| 28.01.2026 | 2,07 | 2,11 | 1,89 | 1,91 | -7,97% | - |
| 27.01.2026 | 2,07 | 2,18 | 2,02 | 2,07 | 0,98% | - |
| 26.01.2026 | 1,95 | 2,07 | 1,95 | 2,05 | 7,05% | - |
| 23.01.2026 | 1,89 | 1,96 | 1,89 | 1,92 | -0,52% | - |
| 22.01.2026 | 1,87 | 1,93 | 1,87 | 1,93 | 2,94% | - |
| 21.01.2026 | 1,86 | 1,87 | 1,86 | 1,87 | -1,58% | - |
| 20.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -2,31% | - |
| 19.01.2026 | 1,96 | 1,96 | 1,95 | 1,95 | -0,77% | - |
| 16.01.2026 | 1,98 | 1,99 | 1,90 | 1,96 | -0,76% | - |
| 15.01.2026 | 1,92 | 1,98 | 1,88 | 1,98 | 3,13% | - |
| 14.01.2026 | 1,94 | 1,99 | 1,88 | 1,92 | -1,29% | - |
| 13.01.2026 | 2,09 | 2,09 | 1,93 | 1,94 | -7,18% | - |
| 12.01.2026 | 2,07 | 2,12 | 2,04 | 2,09 | 0,97% | - |
| 09.01.2026 | 1,99 | 2,07 | 1,93 | 2,07 | 0,49% | - |
| 08.01.2026 | 2,09 | 2,09 | 2,06 | 2,06 | -1,44% | - |
| 07.01.2026 | 2,05 | 2,09 | 2,05 | 2,09 | 1,95% | - |
| 06.01.2026 | 2,05 | 2,09 | 1,93 | 2,05 | 0,00% | - |