21,320€
-0,19%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,50 | 21,83 | 21,43 | 21,69 | 0,93% | - |
| 24.04.2025 | 21,48 | 21,62 | 21,31 | 21,49 | 0,00% | - |
| 23.04.2025 | 20,97 | 21,57 | 20,97 | 21,49 | 2,97% | - |
| 22.04.2025 | 20,85 | 21,16 | 20,64 | 20,87 | -0,90% | - |
| 17.04.2025 | 20,87 | 21,09 | 20,85 | 21,06 | 0,91% | - |
| 16.04.2025 | 20,77 | 21,05 | 20,75 | 20,87 | 0,34% | - |
| 15.04.2025 | 20,17 | 20,96 | 20,06 | 20,80 | 3,48% | - |
| 14.04.2025 | 20,63 | 20,71 | 20,04 | 20,10 | -2,24% | - |
| 11.04.2025 | 20,07 | 20,61 | 19,97 | 20,56 | 3,01% | - |
| 10.04.2025 | 20,08 | 20,83 | 19,78 | 19,96 | -4,45% | - |
| 09.04.2025 | 19,16 | 21,05 | 19,08 | 20,89 | 8,49% | - |
| 08.04.2025 | 19,53 | 19,92 | 18,87 | 19,26 | -0,77% | - |
| 07.04.2025 | 19,95 | 20,05 | 17,88 | 19,41 | -4,03% | - |
| 04.04.2025 | 21,27 | 21,29 | 20,12 | 20,22 | -4,94% | - |
| 03.04.2025 | 21,04 | 21,29 | 20,98 | 21,27 | 0,28% | - |
| 02.04.2025 | 21,41 | 21,51 | 21,05 | 21,21 | -0,56% | - |
| 01.04.2025 | 21,17 | 21,60 | 21,16 | 21,33 | 0,71% | - |
| 31.03.2025 | 21,60 | 21,61 | 21,10 | 21,18 | -2,31% | - |
| 28.03.2025 | 21,77 | 21,81 | 21,48 | 21,68 | -0,18% | - |
| 27.03.2025 | 22,10 | 22,15 | 21,61 | 21,72 | -1,90% | - |
| 26.03.2025 | 21,90 | 22,20 | 21,82 | 22,14 | 1,00% | - |
| 25.03.2025 | 22,04 | 22,11 | 21,86 | 21,92 | -0,59% | - |
| 24.03.2025 | 21,88 | 22,07 | 21,87 | 22,05 | 1,15% | - |
| 21.03.2025 | 22,09 | 22,11 | 21,80 | 21,80 | -0,91% | - |
| 20.03.2025 | 22,45 | 22,45 | 21,66 | 22,00 | -1,65% | - |
| 19.03.2025 | 22,30 | 22,56 | 22,29 | 22,37 | 0,31% | 100,00 |
| 18.03.2025 | 22,31 | 22,53 | 22,28 | 22,30 | -0,09% | - |
| 17.03.2025 | 21,94 | 22,37 | 21,93 | 22,32 | 1,50% | - |
| 14.03.2025 | 21,79 | 22,23 | 21,75 | 21,99 | 0,78% | - |
| 13.03.2025 | 21,59 | 21,93 | 21,57 | 21,82 | 0,93% | - |
| 12.03.2025 | 21,78 | 21,95 | 21,58 | 21,62 | -0,69% | - |
| 11.03.2025 | 21,63 | 22,04 | 21,57 | 21,77 | -0,14% | - |
| 10.03.2025 | 21,34 | 21,86 | 21,34 | 21,80 | 0,79% | - |
| 07.03.2025 | 21,59 | 21,66 | 21,27 | 21,63 | 0,51% | - |
| 06.03.2025 | 21,48 | 21,73 | 21,30 | 21,52 | 0,51% | - |
| 05.03.2025 | 21,91 | 22,24 | 21,31 | 21,41 | -1,65% | - |
| 04.03.2025 | 21,52 | 21,96 | 21,43 | 21,77 | 1,16% | - |
| 03.03.2025 | 21,66 | 21,86 | 21,41 | 21,52 | -0,74% | - |
| 28.02.2025 | 21,58 | 21,85 | 21,46 | 21,68 | 0,46% | - |
| 27.02.2025 | 21,72 | 21,89 | 21,57 | 21,58 | -0,42% | - |
| 26.02.2025 | 22,67 | 22,67 | 21,60 | 21,67 | -0,82% | - |
| 25.02.2025 | 22,88 | 22,97 | 21,81 | 21,85 | -4,25% | - |
| 24.02.2025 | 22,86 | 22,99 | 22,60 | 22,82 | 0,88% | - |
| 21.02.2025 | 21,96 | 22,85 | 21,95 | 22,62 | 16,54% | - |
| 20.02.2025 | 19,53 | 22,05 | 19,41 | 19,41 | -0,87% | - |
| 19.02.2025 | 19,61 | 19,82 | 19,44 | 19,58 | -0,28% | - |
| 18.02.2025 | 19,75 | 19,89 | 19,62 | 19,64 | -0,15% | - |
| 17.02.2025 | 19,80 | 19,81 | 19,57 | 19,67 | -0,56% | - |
| 14.02.2025 | 19,64 | 19,94 | 19,60 | 19,78 | 0,87% | - |
| 13.02.2025 | 19,67 | 19,82 | 19,54 | 19,61 | -0,20% | - |
| 12.02.2025 | 19,57 | 19,73 | 19,43 | 19,65 | 0,41% | - |
| 11.02.2025 | 19,23 | 19,58 | 19,21 | 19,57 | 1,58% | - |
| 10.02.2025 | 19,15 | 19,28 | 19,10 | 19,26 | 0,92% | - |
| 07.02.2025 | 18,97 | 19,25 | 18,97 | 19,09 | 0,29% | - |
| 06.02.2025 | 18,54 | 19,08 | 18,45 | 19,03 | 2,81% | - |
| 05.02.2025 | 18,34 | 18,53 | 18,31 | 18,51 | 0,57% | - |
| 04.02.2025 | 18,61 | 18,64 | 18,18 | 18,41 | -0,81% | - |
| 03.02.2025 | 17,86 | 18,62 | 17,81 | 18,56 | 1,75% | - |
| 31.01.2025 | 18,06 | 18,31 | 18,06 | 18,24 | 0,89% | - |
| 30.01.2025 | 18,09 | 18,19 | 18,03 | 18,08 | 0,39% | - |
| 29.01.2025 | 18,32 | 18,41 | 17,95 | 18,01 | -1,50% | - |
| 28.01.2025 | 18,10 | 18,41 | 18,04 | 18,28 | 0,61% | - |
| 27.01.2025 | 17,64 | 18,18 | 17,59 | 18,17 | 1,94% | - |
| 24.01.2025 | 17,86 | 18,06 | 17,69 | 17,83 | -0,17% | - |
| 23.01.2025 | 17,44 | 17,96 | 17,43 | 17,86 | 2,56% | - |
| 22.01.2025 | 17,48 | 17,71 | 17,37 | 17,41 | 0,03% | - |
| 21.01.2025 | 17,18 | 17,49 | 17,04 | 17,41 | 1,04% | - |
| 20.01.2025 | 16,99 | 17,32 | 16,91 | 17,23 | 1,50% | - |
| 17.01.2025 | 16,76 | 17,01 | 16,74 | 16,97 | 1,56% | - |
| 16.01.2025 | 17,37 | 17,45 | 16,63 | 16,71 | -3,24% | - |
| 15.01.2025 | 17,31 | 17,61 | 17,14 | 17,27 | -0,32% | - |
| 14.01.2025 | 17,58 | 17,86 | 17,26 | 17,33 | -1,31% | - |
| 13.01.2025 | 17,13 | 17,63 | 17,07 | 17,56 | 2,15% | - |
| 10.01.2025 | 16,90 | 17,26 | 16,81 | 17,19 | 1,90% | - |
| 09.01.2025 | 17,15 | 17,20 | 16,24 | 16,87 | -1,95% | - |
| 08.01.2025 | 17,46 | 17,51 | 17,11 | 17,20 | -1,29% | - |
| 07.01.2025 | 17,81 | 17,90 | 17,21 | 17,43 | -2,24% | - |
| 06.01.2025 | 17,93 | 17,97 | 17,69 | 17,83 | -0,34% | - |
| 03.01.2025 | 17,83 | 17,92 | 17,70 | 17,89 | 0,51% | - |
| 02.01.2025 | 17,70 | 18,05 | 17,68 | 17,80 | 0,34% | - |
| 30.12.2024 | 17,70 | 17,79 | 17,64 | 17,74 | -0,17% | - |
| 27.12.2024 | 17,47 | 17,84 | 17,44 | 17,77 | 1,46% | - |
| 23.12.2024 | 17,28 | 17,53 | 17,22 | 17,51 | 1,39% | - |
| 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% | - |