31,510€
-0,97%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 31,36 | 31,63 | 31,29 | 31,51 | -0,97% | 80,00 |
| 16.01.2026 | 31,92 | 31,92 | 31,82 | 31,82 | 1,21% | 3,00 |
| 15.01.2026 | 31,66 | 31,66 | 31,44 | 31,44 | 0,00% | 41,00 |
| 14.01.2026 | 31,44 | 31,44 | 31,44 | 31,44 | 0,13% | - |
| 13.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 3,43% | - |
| 12.01.2026 | 30,36 | 30,36 | 30,36 | 30,36 | 0,13% | - |
| 09.01.2026 | 30,82 | 30,82 | 30,32 | 30,32 | -0,85% | 500,00 |
| 08.01.2026 | 30,58 | 30,58 | 30,58 | 30,58 | -0,91% | - |
| 07.01.2026 | 30,86 | 30,86 | 30,86 | 30,86 | 2,87% | - |
| 06.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 3,31% | - |
| 05.01.2026 | 29,04 | 29,04 | 29,04 | 29,04 | 0,97% | - |
| 02.01.2026 | 28,76 | 28,76 | 28,76 | 28,76 | -0,55% | - |
| 30.12.2025 | 28,92 | 28,92 | 28,92 | 28,92 | 0,49% | - |
| 29.12.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -0,35% | - |
| 23.12.2025 | 28,88 | 28,88 | 28,88 | 28,88 | 1,05% | - |
| 22.12.2025 | 28,58 | 28,58 | 28,58 | 28,58 | 0,85% | - |
| 19.12.2025 | 28,34 | 28,34 | 28,34 | 28,34 | -0,63% | - |
| 18.12.2025 | 28,52 | 28,52 | 28,52 | 28,52 | -0,42% | - |
| 17.12.2025 | 28,64 | 28,64 | 28,64 | 28,64 | 0,14% | - |
| 16.12.2025 | 28,52 | 28,60 | 28,52 | 28,60 | 0,42% | 20,00 |
| 15.12.2025 | 28,48 | 28,48 | 28,48 | 28,48 | 0,28% | - |
| 12.12.2025 | 28,34 | 28,40 | 28,34 | 28,40 | 2,75% | - |
| 11.12.2025 | 27,64 | 27,64 | 27,64 | 27,64 | -0,36% | - |
| 10.12.2025 | 27,74 | 27,74 | 27,74 | 27,74 | -0,64% | - |
| 09.12.2025 | 27,92 | 27,92 | 27,92 | 27,92 | 0,94% | - |
| 08.12.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -0,29% | - |
| 05.12.2025 | 27,74 | 27,74 | 27,74 | 27,74 | 1,24% | - |
| 04.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,09% | - |
| 03.12.2025 | 26,58 | 26,58 | 26,58 | 26,58 | -3,77% | - |
| 02.12.2025 | 28,36 | 28,36 | 27,62 | 27,62 | -2,61% | 309,00 |
| 01.12.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -0,21% | - |
| 28.11.2025 | 28,42 | 28,42 | 28,42 | 28,42 | 1,07% | - |
| 27.11.2025 | 28,12 | 28,12 | 28,12 | 28,12 | -1,61% | - |
| 26.11.2025 | 28,58 | 28,58 | 28,58 | 28,58 | 0,49% | - |
| 25.11.2025 | 28,44 | 28,44 | 28,44 | 28,44 | -0,84% | - |
| 24.11.2025 | 28,68 | 28,68 | 28,68 | 28,68 | 1,13% | - |
| 21.11.2025 | 27,56 | 28,36 | 27,56 | 28,36 | 0,78% | 60,00 |
| 20.11.2025 | 28,14 | 28,14 | 28,14 | 28,14 | 1,59% | - |
| 19.11.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -0,07% | - |
| 18.11.2025 | 27,72 | 27,72 | 27,72 | 27,72 | -1,56% | - |
| 17.11.2025 | 28,16 | 28,16 | 28,16 | 28,16 | -0,28% | - |
| 14.11.2025 | 28,26 | 28,26 | 28,24 | 28,24 | 0,36% | - |
| 13.11.2025 | 28,14 | 28,14 | 28,14 | 28,14 | -0,21% | - |
| 12.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 11.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,92% | - |
| 10.11.2025 | 28,14 | 28,14 | 28,14 | 28,14 | 0,93% | - |
| 07.11.2025 | 27,88 | 27,88 | 27,88 | 27,88 | -0,29% | - |
| 06.11.2025 | 27,96 | 27,96 | 27,96 | 27,96 | 1,75% | - |
| 05.11.2025 | 27,18 | 27,48 | 27,18 | 27,48 | 0,88% | 38,00 |
| 04.11.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -0,44% | - |
| 03.11.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 0,74% | - |
| 31.10.2025 | 27,16 | 27,16 | 27,16 | 27,16 | -1,95% | - |
| 30.10.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,65% | - |
| 29.10.2025 | 27,52 | 27,52 | 27,52 | 27,52 | -0,58% | - |
| 28.10.2025 | 27,68 | 27,68 | 27,68 | 27,68 | -1,07% | - |
| 27.10.2025 | 27,98 | 27,98 | 27,98 | 27,98 | -0,71% | - |
| 24.10.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 0,86% | - |
| 23.10.2025 | 27,94 | 27,94 | 27,94 | 27,94 | 0,29% | - |
| 22.10.2025 | 27,86 | 27,86 | 27,86 | 27,86 | 0,07% | - |
| 21.10.2025 | 27,84 | 27,84 | 27,84 | 27,84 | -0,43% | - |
| 20.10.2025 | 27,96 | 27,96 | 27,96 | 27,96 | 2,64% | - |
| 17.10.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -1,23% | - |
| 16.10.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -0,79% | - |
| 15.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 14.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | - |
| 13.10.2025 | 27,12 | 27,12 | 27,10 | 27,10 | -1,31% | 184,00 |
| 10.10.2025 | 27,46 | 27,46 | 27,46 | 27,46 | 1,85% | - |
| 09.10.2025 | 26,96 | 26,96 | 26,96 | 26,96 | 1,74% | - |
| 08.10.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 07.10.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | - |
| 06.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,23% | - |
| 03.10.2025 | 26,54 | 26,54 | 26,54 | 26,54 | -2,14% | - |
| 02.10.2025 | 27,12 | 27,12 | 27,12 | 27,12 | 0,52% | - |
| 01.10.2025 | 26,98 | 26,98 | 26,98 | 26,98 | 0,52% | - |
| 30.09.2025 | 26,84 | 26,84 | 26,84 | 26,84 | -2,47% | - |
| 29.09.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 2,92% | - |
| 26.09.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -0,74% | - |
| 25.09.2025 | 26,94 | 26,94 | 26,94 | 26,94 | 0,00% | - |
| 24.09.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -0,96% | 30,00 |
| 23.09.2025 | 27,36 | 27,36 | 27,20 | 27,20 | 0,59% | - |
| 22.09.2025 | 26,82 | 27,04 | 26,82 | 27,04 | 0,52% | - |
| 19.09.2025 | 27,46 | 27,46 | 26,90 | 26,90 | -1,75% | - |
| 18.09.2025 | 27,30 | 27,38 | 27,30 | 27,38 | 1,94% | - |
| 17.09.2025 | 26,86 | 26,86 | 26,86 | 26,86 | 0,30% | - |
| 16.09.2025 | 27,22 | 27,22 | 26,78 | 26,78 | -1,40% | 25,00 |
| 15.09.2025 | 27,22 | 27,22 | 27,16 | 27,16 | -0,15% | - |
| 12.09.2025 | 27,26 | 27,26 | 27,18 | 27,20 | 0,48% | 22,00 |
| 11.09.2025 | 27,10 | 27,49 | 26,75 | 27,07 | 3,40% | - |
| 10.09.2025 | 25,80 | 26,18 | 25,68 | 26,18 | 3,19% | 275,00 |
| 09.09.2025 | 25,23 | 25,47 | 25,17 | 25,37 | 0,44% | - |
| 08.09.2025 | 25,27 | 25,37 | 25,07 | 25,26 | 1,12% | 26,00 |
| 05.09.2025 | 24,98 | 24,98 | 24,98 | 24,98 | 1,38% | - |
| 04.09.2025 | 24,64 | 24,64 | 24,64 | 24,64 | -0,08% | - |
| 03.09.2025 | 24,66 | 24,66 | 24,66 | 24,66 | -0,56% | - |
| 02.09.2025 | 25,02 | 25,02 | 24,80 | 24,80 | -0,88% | - |
| 01.09.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 0,40% | - |
| 29.08.2025 | 24,86 | 24,92 | 24,86 | 24,92 | -1,35% | - |
| 28.08.2025 | 25,26 | 25,26 | 25,26 | 25,26 | 0,16% | - |
| 27.08.2025 | 25,62 | 25,62 | 25,22 | 25,22 | -1,56% | - |
| 26.08.2025 | 25,64 | 25,64 | 25,62 | 25,62 | -0,70% | - |