1,758€
-0,85%
Echtzeit-Aktienkurs ISPD Network S.A.
Bid:
Ask:
Aktienkurse zur ISPD Network S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,28% | - |
| 30.07.2026 | 1,78 | 1,79 | 1,76 | 1,77 | -1,66% | - |
| 29.07.2026 | 1,72 | 1,82 | 1,70 | 1,80 | 4,95% | - |
| 28.07.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -1,29% | - |
| 27.07.2026 | 1,73 | 1,74 | 1,71 | 1,74 | 2,35% | - |
| 24.07.2026 | 1,75 | 1,76 | 1,69 | 1,70 | -2,72% | - |
| 23.07.2026 | 1,74 | 1,75 | 1,72 | 1,75 | 0,72% | - |
| 22.07.2026 | 1,72 | 1,74 | 1,71 | 1,74 | 2,06% | - |
| 21.07.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 0,15% | - |
| 20.07.2026 | 1,71 | 1,71 | 1,70 | 1,70 | -0,15% | - |
| 17.07.2026 | 1,69 | 1,71 | 1,69 | 1,70 | -0,87% | - |
| 16.07.2026 | 1,72 | 1,73 | 1,71 | 1,72 | -0,15% | - |
| 15.07.2026 | 1,72 | 1,73 | 1,71 | 1,72 | -0,72% | - |
| 14.07.2026 | 1,72 | 1,73 | 1,71 | 1,73 | 0,14% | - |
| 13.07.2026 | 1,74 | 1,74 | 1,70 | 1,73 | -0,43% | - |
| 10.07.2026 | 1,73 | 1,74 | 1,72 | 1,74 | -2,12% | - |
| 09.07.2026 | 1,80 | 1,80 | 1,77 | 1,77 | -0,98% | - |
| 08.07.2026 | 1,77 | 1,79 | 1,75 | 1,79 | 0,70% | - |
| 07.07.2026 | 1,76 | 1,78 | 1,76 | 1,78 | -3,00% | - |
| 06.07.2026 | 1,84 | 1,84 | 1,83 | 1,83 | -0,14% | - |
| 03.07.2026 | 1,85 | 1,86 | 1,83 | 1,84 | 0,00% | - |
| 02.07.2026 | 1,84 | 1,85 | 1,82 | 1,84 | -2,39% | - |
| 01.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,18% | - |
| 30.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,66% | - |
| 29.06.2026 | 1,87 | 1,89 | 1,87 | 1,89 | 1,20% | - |
| 26.06.2026 | 1,88 | 1,88 | 1,84 | 1,87 | -0,66% | - |
| 25.06.2026 | 1,89 | 1,90 | 1,88 | 1,88 | 0,40% | - |
| 24.06.2026 | 1,87 | 1,89 | 1,87 | 1,87 | 1,49% | - |
| 23.06.2026 | 1,85 | 1,85 | 1,84 | 1,85 | -1,07% | - |
| 22.06.2026 | 1,87 | 1,88 | 1,87 | 1,87 | -0,40% | - |
| 19.06.2026 | 1,88 | 1,88 | 1,86 | 1,87 | -0,27% | 250,00 |
| 18.06.2026 | 1,87 | 1,90 | 1,87 | 1,88 | 2,60% | - |
| 17.06.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 16.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,14% | - |
| 15.06.2026 | 1,84 | 1,85 | 1,78 | 1,80 | 0,84% | - |
| 12.06.2026 | 1,77 | 1,82 | 1,77 | 1,79 | -4,79% | - |
| 11.06.2026 | 1,89 | 1,89 | 1,88 | 1,88 | -0,40% | - |
| 10.06.2026 | 1,90 | 1,92 | 1,88 | 1,89 | -0,79% | - |
| 09.06.2026 | 1,90 | 1,91 | 1,88 | 1,90 | 0,13% | - |
| 08.06.2026 | 1,93 | 1,94 | 1,89 | 1,90 | -1,04% | - |
| 05.06.2026 | 1,97 | 1,98 | 1,87 | 1,92 | -3,16% | - |
| 04.06.2026 | 1,96 | 1,98 | 1,96 | 1,98 | 0,38% | - |
| 03.06.2026 | 1,98 | 1,98 | 1,97 | 1,97 | -0,88% | - |
| 02.06.2026 | 1,98 | 1,99 | 1,98 | 1,99 | 3,78% | - |
| 01.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,13% | - |
| 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% | - |