Aktienkurse zur ISS AS Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
06.03.2026	28,97	29,48	28,90	29,07	0,76%	-
05.03.2026	29,08	29,27	28,58	28,85	-1,50%	-
04.03.2026	28,94	29,33	28,63	29,29	0,38%	-
03.03.2026	29,24	29,33	28,53	29,18	-1,15%	-
02.03.2026	29,51	29,79	29,26	29,52	-1,57%	-
27.02.2026	30,26	30,31	29,91	29,99	-0,93%	-
26.02.2026	30,24	30,41	29,74	30,27	-0,13%	-
25.02.2026	30,69	30,79	30,20	30,31	-1,24%	-
24.02.2026	30,98	31,02	30,39	30,69	-0,65%	-
23.02.2026	31,54	32,18	30,73	30,89	-2,52%	-
20.02.2026	32,82	32,84	31,49	31,69	-3,35%	-
19.02.2026	33,67	33,70	31,17	32,79	-3,16%	-
18.02.2026	33,61	33,97	33,52	33,86	0,83%	8.250,00
17.02.2026	33,55	33,69	33,03	33,58	-0,27%	-
16.02.2026	33,80	34,25	33,39	33,67	-0,33%	-
13.02.2026	34,32	34,39	33,49	33,78	-1,52%	-
12.02.2026	35,01	35,13	34,28	34,30	-1,83%	-
11.02.2026	34,40	35,01	34,36	34,94	1,63%	2.600,00
10.02.2026	34,47	34,62	34,24	34,38	-0,23%	-
09.02.2026	33,74	34,53	33,68	34,46	2,38%	-
06.02.2026	33,36	33,73	32,95	33,66	1,08%	-
05.02.2026	33,53	33,63	32,83	33,30	-0,42%	43.000,00
04.02.2026	32,93	33,65	32,91	33,44	1,83%	-
03.02.2026	33,03	33,19	32,67	32,84	-0,27%	-
02.02.2026	31,53	32,99	31,33	32,93	3,00%	-
30.01.2026	31,95	32,19	31,86	31,97	-0,40%	-
29.01.2026	32,25	32,33	31,77	32,10	-0,19%	-
28.01.2026	32,32	32,37	31,93	32,16	0,34%	-
27.01.2026	32,08	32,16	31,82	32,05	0,25%	-
26.01.2026	31,85	32,08	31,66	31,97	1,88%	-
23.01.2026	31,80	31,87	31,35	31,38	-1,38%	-
22.01.2026	31,74	31,97	31,62	31,82	-0,06%	-
21.01.2026	31,65	31,99	31,27	31,84	1,08%	4.250,00
20.01.2026	31,40	31,73	31,30	31,50	-0,03%	-
19.01.2026	31,33	31,63	31,29	31,51	-1,25%	-
16.01.2026	31,94	32,16	31,64	31,91	0,19%	-
15.01.2026	31,70	32,01	31,41	31,85	0,92%	-
14.01.2026	31,11	31,65	31,11	31,56	1,45%	-
13.01.2026	31,25	31,70	31,07	31,11	0,94%	-
12.01.2026	30,34	30,83	30,23	30,82	1,45%	-
09.01.2026	30,85	30,85	30,25	30,38	-1,56%	39,00
08.01.2026	30,56	30,86	30,49	30,86	0,65%	-
07.01.2026	30,87	31,03	30,53	30,66	-0,65%	-
06.01.2026	30,09	30,94	30,09	30,86	4,61%	-
05.01.2026	29,05	29,59	28,86	29,50	2,01%	-
02.01.2026	29,11	29,26	28,79	28,92	0,42%	-
30.12.2025	29,03	29,05	28,80	28,80	0,70%	-
29.12.2025	28,80	29,08	28,60	28,60	0,28%	-
23.12.2025	28,83	28,95	28,52	28,52	-1,08%	-
22.12.2025	28,37	28,89	28,36	28,83	1,48%	-
19.12.2025	28,48	28,54	28,26	28,41	-0,18%	-
18.12.2025	28,44	28,79	28,37	28,46	1,21%	-
17.12.2025	28,64	28,77	28,12	28,12	-2,23%	-
16.12.2025	28,72	28,76	28,46	28,76	2,42%	-
15.12.2025	28,31	28,82	28,08	28,08	0,50%	-
12.12.2025	28,16	28,51	27,94	27,94	-0,57%	-
11.12.2025	27,56	28,22	27,30	28,10	2,82%	-
10.12.2025	27,93	27,96	27,31	27,33	-1,48%	-
09.12.2025	28,09	28,09	27,73	27,74	-1,14%	-
08.12.2025	27,87	28,07	27,79	28,06	1,45%	-
05.12.2025	27,20	27,98	27,19	27,66	1,92%	-
04.12.2025	27,58	27,61	27,04	27,14	-0,66%	-
03.12.2025	26,34	27,54	26,34	27,32	-0,87%	-
02.12.2025	28,43	28,69	25,39	27,56	-2,34%	-
01.12.2025	28,60	28,61	28,22	28,22	-0,91%	-
28.11.2025	28,85	28,89	28,48	28,48	-1,25%	-
27.11.2025	28,32	28,88	28,31	28,84	2,41%	-
26.11.2025	28,65	28,79	28,16	28,16	-0,78%	-
25.11.2025	28,57	28,74	28,28	28,38	0,00%	-
24.11.2025	28,38	28,63	28,25	28,38	1,79%	-
21.11.2025	28,04	28,51	27,79	27,88	-0,32%	-
20.11.2025	27,94	27,97	27,93	27,97	-0,46%	-
19.11.2025	27,55	28,14	27,54	28,10	1,74%	-
18.11.2025	28,03	28,03	27,56	27,62	-1,29%	-
17.11.2025	28,26	28,37	27,88	27,98	-0,36%	-
14.11.2025	28,51	28,51	27,94	28,08	-0,28%	-
13.11.2025	27,94	28,52	27,94	28,16	1,59%	-
12.11.2025	28,05	28,24	27,72	27,72	-0,07%	-
11.11.2025	28,14	28,43	27,74	27,74	-1,53%	-
10.11.2025	27,73	28,28	27,73	28,17	2,29%	-
07.11.2025	27,67	28,16	27,39	27,54	0,29%	-
06.11.2025	27,90	28,04	27,46	27,46	-1,15%	-
05.11.2025	27,37	27,94	27,09	27,78	1,54%	-
04.11.2025	27,21	27,58	26,99	27,36	1,79%	-
03.11.2025	27,56	27,57	26,88	26,88	-1,75%	-
31.10.2025	27,33	27,57	27,07	27,36	-1,23%	-
30.10.2025	27,78	27,91	27,06	27,70	-0,57%	-
29.10.2025	27,72	28,07	27,60	27,86	1,16%	-
28.10.2025	27,56	27,74	27,46	27,54	0,58%	-
27.10.2025	27,75	27,86	27,38	27,38	-0,36%	-
24.10.2025	27,94	28,06	27,48	27,48	-1,43%	-
23.10.2025	28,16	28,17	27,87	27,88	-0,14%	-
22.10.2025	28,03	28,22	27,89	27,92	0,29%	-
21.10.2025	28,03	28,07	27,75	27,84	0,14%	-
20.10.2025	27,74	28,03	27,73	27,80	1,16%	-
17.10.2025	27,55	27,91	27,19	27,48	0,07%	-
16.10.2025	27,77	27,80	27,38	27,46	-0,29%	-
15.10.2025	27,51	27,81	27,41	27,54	1,18%	-
14.10.2025	27,20	27,66	27,05	27,22	1,49%	-
13.10.2025	27,33	27,34	26,82	26,82	-0,89%	-