1,798€
0,14%
Echtzeit-Aktienkurs ISPD Network S.A.
Bid:
Ask:
Aktienkurse zur ISPD Network S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,16% | - |
| 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 | 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 | 4,26% | - |
| 03.03.2026 | 2,00 | 2,00 | 1,99 | 2,00 | -1,48% | - |
| 02.03.2026 | 2,04 | 2,04 | 2,02 | 2,03 | 2,79% | - |
| 26.02.2026 | 1,99 | 1,99 | 1,97 | 1,97 | 1,55% | - |
| 23.02.2026 | 1,95 | 1,95 | 1,94 | 1,94 | -2,27% | - |
| 13.02.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 8,77% | - |
| 02.02.2026 | 1,84 | 1,84 | 1,83 | 1,83 | -10,98% | - |
| 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 | -5,58% | - |
| 08.01.2026 | 2,09 | 2,09 | 2,06 | 2,06 | 8,71% | - |
| 17.12.2025 | 1,94 | 1,97 | 1,90 | 1,90 | 0,53% | - |
| 16.12.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 9,59% | - |
| 15.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,64% | - |
| 12.12.2025 | 1,78 | 1,79 | 1,78 | 1,79 | -9,62% | - |
| 11.12.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 39,58% | - |
| 09.12.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 1,80% | - |
| 08.12.2025 | 1,49 | 1,49 | 1,38 | 1,39 | -7,64% | - |
| 04.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 03.12.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | - |
| 02.12.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 2,75% | - |
| 28.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,04% | - |
| 27.11.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -1,03% | - |
| 26.11.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 6,20% | - |
| 25.11.2025 | 1,35 | 1,38 | 1,35 | 1,37 | -3,86% | - |
| 17.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 4,01% | - |
| 14.11.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -9,27% | - |
| 12.11.2025 | 1,51 | 1,52 | 1,51 | 1,51 | 7,86% | - |
| 11.11.2025 | 1,40 | 1,40 | 1,39 | 1,40 | -1,06% | - |
| 10.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,41% | - |
| 07.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 06.11.2025 | 1,45 | 1,46 | 1,45 | 1,45 | -2,03% | - |
| 05.11.2025 | 1,57 | 1,57 | 1,42 | 1,48 | -3,58% | - |
| 04.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -9,44% | - |
| 30.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -6,61% | - |
| 27.10.2025 | 1,82 | 1,83 | 1,82 | 1,82 | -7,16% | - |
| 20.10.2025 | 2,01 | 2,01 | 1,95 | 1,96 | 5,39% | - |
| 17.10.2025 | 1,86 | 1,86 | 1,85 | 1,86 | -7,02% | - |
| 14.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,68% | - |
| 13.10.2025 | 1,77 | 2,15 | 1,77 | 2,05 | 214,18% | - |
| 18.09.2025 | 0,65 | 0,65 | 0,65 | 0,65 | -67,05% | - |
| 12.09.2025 | 1,98 | 1,99 | 1,98 | 1,98 | -0,50% | - |
| 09.09.2025 | 2,00 | 2,00 | 1,99 | 1,99 | -0,25% | - |
| 05.09.2025 | 2,00 | 2,01 | 2,00 | 2,00 | -0,50% | - |
| 04.09.2025 | 2,00 | 2,01 | 2,00 | 2,01 | 0,00% | - |
| 03.09.2025 | 2,00 | 2,03 | 2,00 | 2,01 | 0,00% | - |
| 02.09.2025 | 2,09 | 2,09 | 2,01 | 2,01 | -4,07% | - |
| 28.08.2025 | 2,07 | 2,09 | 2,07 | 2,09 | 0,48% | - |
| 27.08.2025 | 2,09 | 2,13 | 2,08 | 2,08 | 0,48% | - |
| 26.08.2025 | 2,09 | 2,11 | 2,07 | 2,07 | -0,48% | - |
| 25.08.2025 | 2,03 | 2,08 | 2,03 | 2,08 | 2,97% | - |
| 22.08.2025 | 2,01 | 2,02 | 2,01 | 2,02 | 0,50% | - |
| 20.08.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -0,50% | - |
| 19.08.2025 | 2,09 | 2,09 | 2,02 | 2,02 | -2,88% | - |
| 18.08.2025 | 2,05 | 2,11 | 2,05 | 2,08 | 0,97% | - |
| 15.08.2025 | 2,05 | 2,06 | 2,04 | 2,06 | 2,49% | - |
| 14.08.2025 | 2,11 | 2,11 | 1,97 | 2,01 | -4,29% | - |
| 13.08.2025 | 2,03 | 2,15 | 2,03 | 2,10 | 2,94% | - |
| 12.08.2025 | 2,11 | 2,11 | 1,96 | 2,04 | -4,23% | - |
| 11.08.2025 | 2,09 | 2,13 | 2,09 | 2,13 | 0,00% | - |
| 08.08.2025 | 2,07 | 2,15 | 2,07 | 2,13 | 1,91% | - |
| 07.08.2025 | 1,98 | 2,16 | 1,98 | 2,09 | 5,03% | - |
| 06.08.2025 | 1,91 | 2,00 | 1,83 | 1,99 | -0,75% | - |
| 05.08.2025 | 2,13 | 2,15 | 1,96 | 2,01 | -6,31% | - |
| 04.08.2025 | 2,15 | 2,16 | 2,14 | 2,14 | 0,00% | - |
| 01.08.2025 | 2,15 | 2,15 | 2,14 | 2,14 | 0,00% | - |
| 31.07.2025 | 2,11 | 2,14 | 2,09 | 2,14 | 0,94% | - |
| 30.07.2025 | 2,17 | 2,17 | 2,12 | 2,12 | -1,40% | - |
| 29.07.2025 | 2,11 | 2,15 | 2,11 | 2,15 | 2,87% | - |