17,390€
0,52%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,31 | 17,39 | 17,13 | 17,27 | -0,55% | 50,00 |
| 19.12.2024 | 17,18 | 17,49 | 17,11 | 17,37 | 1,49% | - |
| 18.12.2024 | 17,37 | 17,76 | 17,09 | 17,11 | -1,38% | - |
| 17.12.2024 | 17,18 | 17,44 | 17,07 | 17,35 | 0,87% | - |
| 16.12.2024 | 17,81 | 17,81 | 16,96 | 17,20 | -3,45% | - |
| 13.12.2024 | 17,48 | 17,86 | 17,47 | 17,82 | 1,83% | - |
| 12.12.2024 | 17,64 | 17,68 | 17,36 | 17,50 | -0,99% | - |
| 11.12.2024 | 17,52 | 17,69 | 17,42 | 17,67 | 1,00% | - |
| 10.12.2024 | 17,50 | 17,64 | 17,47 | 17,50 | -0,14% | - |
| 09.12.2024 | 17,49 | 17,66 | 17,48 | 17,52 | 0,09% | - |
| 06.12.2024 | 17,35 | 17,53 | 17,34 | 17,51 | 0,81% | - |
| 05.12.2024 | 17,20 | 17,47 | 17,18 | 17,37 | 0,96% | - |
| 04.12.2024 | 17,26 | 17,41 | 17,18 | 17,20 | -0,32% | - |
| 03.12.2024 | 17,29 | 17,51 | 17,20 | 17,26 | -0,23% | - |
| 02.12.2024 | 17,08 | 17,41 | 17,04 | 17,30 | 0,58% | - |
| 29.11.2024 | 17,24 | 17,36 | 17,08 | 17,20 | -0,58% | - |
| 28.11.2024 | 17,39 | 17,41 | 17,12 | 17,30 | -0,09% | - |
| 27.11.2024 | 17,04 | 17,32 | 16,93 | 17,31 | 1,47% | - |
| 26.11.2024 | 17,01 | 17,20 | 16,90 | 17,06 | 0,00% | - |
| 25.11.2024 | 17,12 | 17,28 | 17,03 | 17,06 | -0,03% | - |
| 22.11.2024 | 16,96 | 17,12 | 16,81 | 17,07 | 0,53% | - |
| 21.11.2024 | 17,07 | 17,10 | 16,61 | 16,98 | -0,53% | - |
| 20.11.2024 | 17,89 | 17,89 | 16,98 | 17,07 | -1,39% | - |
| 19.11.2024 | 17,96 | 17,97 | 16,93 | 17,31 | -3,16% | - |
| 18.11.2024 | 17,94 | 17,98 | 17,80 | 17,87 | -0,14% | - |
| 15.11.2024 | 17,78 | 18,08 | 17,71 | 17,90 | 0,31% | - |
| 14.11.2024 | 17,73 | 18,00 | 17,73 | 17,84 | 0,22% | - |
| 13.11.2024 | 17,78 | 18,04 | 17,69 | 17,80 | -0,53% | - |
| 12.11.2024 | 18,11 | 18,27 | 17,81 | 17,90 | -2,08% | - |
| 11.11.2024 | 18,06 | 18,40 | 18,04 | 18,28 | 1,33% | - |
| 08.11.2024 | 18,00 | 18,17 | 17,88 | 18,04 | -0,06% | - |
| 07.11.2024 | 18,08 | 18,31 | 18,00 | 18,05 | -0,06% | - |
| 06.11.2024 | 17,82 | 18,14 | 17,72 | 18,06 | 1,58% | - |
| 05.11.2024 | 17,95 | 17,99 | 17,30 | 17,78 | -0,75% | - |
| 04.11.2024 | 17,89 | 18,04 | 17,80 | 17,91 | 0,53% | - |
| 01.11.2024 | 17,69 | 17,91 | 17,52 | 17,82 | 0,56% | - |
| 31.10.2024 | 17,58 | 17,74 | 17,49 | 17,72 | 0,77% | - |
| 30.10.2024 | 17,87 | 18,01 | 17,52 | 17,58 | -1,62% | - |
| 29.10.2024 | 18,04 | 18,07 | 17,75 | 17,87 | -0,33% | - |
| 28.10.2024 | 18,04 | 18,20 | 17,80 | 17,93 | -0,03% | - |
| 25.10.2024 | 18,16 | 18,21 | 17,93 | 17,94 | -1,27% | - |
| 24.10.2024 | 18,21 | 18,33 | 18,13 | 18,17 | -0,03% | - |
| 23.10.2024 | 18,47 | 18,56 | 18,16 | 18,17 | -1,57% | - |
| 22.10.2024 | 18,51 | 18,62 | 18,34 | 18,46 | -0,40% | - |
| 21.10.2024 | 18,54 | 18,64 | 18,41 | 18,54 | -0,27% | - |
| 18.10.2024 | 18,55 | 18,83 | 18,48 | 18,59 | 0,16% | - |
| 17.10.2024 | 18,20 | 18,60 | 18,17 | 18,56 | 1,87% | 181,00 |
| 16.10.2024 | 17,83 | 18,23 | 17,77 | 18,22 | 1,70% | - |
| 15.10.2024 | 17,84 | 18,13 | 17,75 | 17,91 | -0,17% | - |
| 14.10.2024 | 17,72 | 17,95 | 17,64 | 17,94 | 1,27% | - |
| 11.10.2024 | 17,77 | 17,83 | 17,68 | 17,72 | -0,34% | - |
| 10.10.2024 | 17,99 | 18,00 | 17,72 | 17,78 | -1,39% | - |
| 09.10.2024 | 17,79 | 18,06 | 17,68 | 18,03 | 1,29% | - |
| 08.10.2024 | 17,59 | 17,86 | 17,54 | 17,80 | 0,57% | - |
| 07.10.2024 | 17,90 | 17,96 | 17,66 | 17,70 | -1,39% | - |
| 04.10.2024 | 17,58 | 17,95 | 17,54 | 17,95 | 2,25% | - |
| 03.10.2024 | 17,54 | 17,78 | 17,51 | 17,55 | -0,40% | - |
| 02.10.2024 | 17,67 | 17,73 | 17,55 | 17,62 | -0,20% | - |
| 01.10.2024 | 17,97 | 18,10 | 17,57 | 17,66 | -1,73% | - |
| 30.09.2024 | 18,16 | 18,26 | 17,88 | 17,97 | -0,83% | - |
| 27.09.2024 | 18,19 | 18,30 | 17,93 | 18,12 | -0,44% | - |
| 26.09.2024 | 17,85 | 18,22 | 17,85 | 18,20 | 2,51% | - |
| 25.09.2024 | 17,64 | 17,83 | 17,60 | 17,75 | 0,08% | - |
| 24.09.2024 | 17,77 | 17,92 | 17,66 | 17,74 | 0,17% | - |
| 23.09.2024 | 17,87 | 17,87 | 17,53 | 17,71 | -0,56% | - |
| 20.09.2024 | 18,05 | 18,15 | 17,78 | 17,81 | -1,74% | - |
| 19.09.2024 | 18,23 | 18,30 | 17,97 | 18,12 | 0,06% | 100,00 |
| 18.09.2024 | 17,39 | 18,30 | 17,37 | 18,11 | 3,72% | - |
| 17.09.2024 | 17,24 | 17,53 | 17,18 | 17,46 | 1,31% | - |
| 16.09.2024 | 17,21 | 17,34 | 17,09 | 17,24 | 0,17% | - |
| 13.09.2024 | 17,02 | 17,23 | 16,96 | 17,21 | 1,03% | - |
| 12.09.2024 | 17,01 | 17,06 | 16,88 | 17,03 | 0,35% | - |
| 11.09.2024 | 16,88 | 17,10 | 16,63 | 16,97 | -0,21% | - |
| 10.09.2024 | 17,06 | 17,24 | 16,87 | 17,01 | -0,12% | - |
| 09.09.2024 | 17,20 | 17,44 | 16,99 | 17,03 | -0,50% | - |
| 06.09.2024 | 17,22 | 17,34 | 16,95 | 17,11 | -0,70% | - |
| 05.09.2024 | 16,58 | 17,36 | 16,54 | 17,23 | 3,73% | - |
| 04.09.2024 | 16,42 | 16,69 | 16,38 | 16,61 | 0,58% | - |
| 03.09.2024 | 16,73 | 16,85 | 16,41 | 16,52 | -1,23% | - |
| 02.09.2024 | 16,72 | 16,79 | 16,55 | 16,72 | -0,12% | - |
| 30.08.2024 | 16,60 | 16,79 | 16,57 | 16,74 | 1,58% | - |
| 29.08.2024 | 16,54 | 16,70 | 16,48 | 16,48 | -0,39% | - |
| 28.08.2024 | 16,70 | 16,73 | 16,47 | 16,55 | -0,81% | - |
| 27.08.2024 | 16,68 | 16,90 | 16,59 | 16,68 | 0,12% | - |
| 26.08.2024 | 16,64 | 16,73 | 16,51 | 16,66 | 0,12% | - |
| 23.08.2024 | 16,37 | 16,67 | 16,28 | 16,64 | 1,96% | - |
| 22.08.2024 | 16,26 | 16,47 | 16,18 | 16,32 | 0,15% | - |
| 21.08.2024 | 16,35 | 16,42 | 16,24 | 16,30 | -0,12% | - |
| 20.08.2024 | 16,62 | 16,68 | 16,28 | 16,32 | -1,89% | - |
| 19.08.2024 | 16,45 | 16,67 | 16,37 | 16,63 | 1,59% | - |
| 16.08.2024 | 16,55 | 16,57 | 16,23 | 16,37 | -0,91% | - |
| 15.08.2024 | 17,13 | 17,14 | 16,36 | 16,52 | -3,22% | - |
| 14.08.2024 | 16,83 | 17,17 | 16,73 | 17,07 | 1,55% | - |
| 13.08.2024 | 16,87 | 17,31 | 16,32 | 16,81 | 0,00% | - |
| 12.08.2024 | 16,90 | 17,04 | 16,74 | 16,81 | -0,12% | - |
| 09.08.2024 | 16,55 | 16,98 | 16,54 | 16,83 | 1,57% | - |
| 08.08.2024 | 16,52 | 16,59 | 16,21 | 16,57 | 0,85% | - |
| 07.08.2024 | 16,64 | 16,77 | 16,36 | 16,43 | -0,39% | - |
| 06.08.2024 | 16,38 | 16,64 | 16,12 | 16,50 | 1,60% | - |
| 05.08.2024 | 15,77 | 16,35 | 15,72 | 16,24 | -0,15% | - |