27,300€
1,11%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 27,31 | 27,33 | 27,08 | 27,17 | 0,37% | - |
| 11.09.2025 | 27,10 | 27,49 | 26,75 | 27,07 | 3,28% | - |
| 10.09.2025 | 26,15 | 26,30 | 25,65 | 26,21 | 3,31% | 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% | - |
| 25.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,15% | - |
| 22.08.2025 | 25,72 | 25,84 | 25,72 | 25,84 | 0,08% | - |
| 21.08.2025 | 25,86 | 25,86 | 25,82 | 25,82 | -0,08% | - |
| 20.08.2025 | 25,76 | 25,84 | 25,76 | 25,84 | 0,39% | - |
| 19.08.2025 | 25,66 | 25,74 | 25,66 | 25,74 | 0,23% | - |
| 18.08.2025 | 25,86 | 25,86 | 25,68 | 25,68 | -1,31% | - |
| 15.08.2025 | 26,06 | 26,06 | 26,02 | 26,02 | 0,39% | - |
| 14.08.2025 | 25,70 | 25,92 | 25,70 | 25,92 | 2,53% | - |
| 13.08.2025 | 25,16 | 25,28 | 25,16 | 25,28 | 0,72% | 400,00 |
| 12.08.2025 | 25,40 | 25,40 | 25,10 | 25,10 | 1,13% | - |
| 11.08.2025 | 24,70 | 24,82 | 24,70 | 24,82 | 0,65% | - |
| 08.08.2025 | 24,82 | 24,82 | 24,66 | 24,66 | -0,64% | - |
| 07.08.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 0,32% | - |
| 06.08.2025 | 25,08 | 25,08 | 24,74 | 24,74 | -0,88% | 55,00 |
| 05.08.2025 | 25,06 | 25,06 | 24,96 | 24,96 | -0,64% | - |
| 04.08.2025 | 25,04 | 25,12 | 25,04 | 25,12 | 0,80% | - |
| 01.08.2025 | 25,04 | 25,04 | 24,92 | 24,92 | -1,03% | - |
| 31.07.2025 | 25,26 | 25,30 | 25,18 | 25,18 | -0,87% | - |
| 30.07.2025 | 25,42 | 25,42 | 25,40 | 25,40 | -0,08% | - |
| 29.07.2025 | 25,42 | 25,42 | 25,42 | 25,42 | 0,39% | - |
| 28.07.2025 | 25,82 | 25,82 | 25,32 | 25,32 | -0,63% | - |
| 25.07.2025 | 25,48 | 25,48 | 25,48 | 25,48 | -0,16% | - |
| 24.07.2025 | 25,46 | 25,52 | 25,46 | 25,52 | 0,87% | - |
| 23.07.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 1,28% | - |
| 22.07.2025 | 24,98 | 24,98 | 24,98 | 24,98 | -0,40% | - |
| 21.07.2025 | 25,12 | 25,12 | 25,08 | 25,08 | -0,32% | - |
| 18.07.2025 | 25,12 | 25,16 | 24,90 | 25,16 | 0,64% | 100,00 |
| 17.07.2025 | 24,96 | 25,00 | 24,96 | 25,00 | 1,30% | - |
| 16.07.2025 | 24,58 | 24,68 | 24,58 | 24,68 | -0,16% | - |
| 15.07.2025 | 24,72 | 24,72 | 24,72 | 24,72 | -0,16% | - |
| 14.07.2025 | 24,62 | 24,76 | 24,62 | 24,76 | -1,51% | 1,00 |
| 11.07.2025 | 24,88 | 25,14 | 24,88 | 25,14 | 1,29% | - |
| 10.07.2025 | 24,80 | 24,82 | 24,80 | 24,82 | 0,16% | - |
| 09.07.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 0,16% | - |
| 08.07.2025 | 24,62 | 24,74 | 24,62 | 24,74 | 2,74% | - |
| 07.07.2025 | 24,08 | 24,08 | 24,08 | 24,08 | 0,17% | - |
| 04.07.2025 | 24,20 | 24,20 | 24,04 | 24,04 | 0,75% | - |
| 03.07.2025 | 23,78 | 23,86 | 23,78 | 23,86 | -0,75% | 100,00 |
| 02.07.2025 | 24,08 | 24,08 | 24,04 | 24,04 | 1,01% | - |
| 01.07.2025 | 23,66 | 23,80 | 23,66 | 23,80 | -0,42% | - |
| 30.06.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,84% | - |
| 27.06.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,77% | - |
| 26.06.2025 | 23,24 | 23,54 | 23,24 | 23,52 | 1,55% | 135,00 |
| 25.06.2025 | 23,24 | 23,24 | 23,16 | 23,16 | 0,09% | 400,00 |
| 24.06.2025 | 23,60 | 23,60 | 23,14 | 23,14 | 0,61% | - |
| 23.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,61% | - |
| 20.06.2025 | 23,06 | 23,14 | 23,06 | 23,14 | 1,05% | - |
| 19.06.2025 | 22,98 | 22,98 | 22,90 | 22,90 | -1,46% | - |
| 18.06.2025 | 23,20 | 23,24 | 23,20 | 23,24 | -1,19% | - |
| 17.06.2025 | 23,52 | 23,52 | 23,52 | 23,52 | 0,86% | - |
| 16.06.2025 | 23,16 | 23,32 | 23,16 | 23,32 | -0,34% | - |
| 13.06.2025 | 23,10 | 23,40 | 23,10 | 23,40 | -0,51% | - |
| 12.06.2025 | 23,26 | 23,52 | 23,26 | 23,52 | -0,08% | - |
| 11.06.2025 | 23,46 | 23,54 | 23,46 | 23,54 | -0,08% | - |
| 10.06.2025 | 23,54 | 23,56 | 23,54 | 23,56 | 0,00% | - |
| 09.06.2025 | 23,54 | 23,56 | 23,54 | 23,56 | 0,77% | - |
| 06.06.2025 | 23,28 | 23,38 | 23,28 | 23,38 | 0,26% | - |
| 05.06.2025 | 23,32 | 23,32 | 23,32 | 23,32 | -0,43% | - |
| 04.06.2025 | 23,42 | 23,42 | 23,42 | 23,42 | -0,09% | - |
| 03.06.2025 | 23,44 | 23,44 | 23,44 | 23,44 | 0,77% | - |
| 02.06.2025 | 23,48 | 23,48 | 23,26 | 23,26 | -1,69% | - |
| 30.05.2025 | 23,66 | 23,66 | 23,66 | 23,66 | -1,00% | - |
| 29.05.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,84% | - |
| 28.05.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,75% | - |
| 27.05.2025 | 23,88 | 23,88 | 23,88 | 23,88 | 0,08% | - |
| 26.05.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 1,53% | - |
| 23.05.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,69% | - |
| 22.05.2025 | 23,34 | 23,34 | 23,34 | 23,34 | 3,73% | - |
| 21.05.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,36% | - |
| 20.05.2025 | 22,40 | 22,42 | 22,40 | 22,42 | 0,63% | - |
| 19.05.2025 | 22,28 | 22,28 | 22,28 | 22,28 | 0,09% | - |
| 16.05.2025 | 22,24 | 22,26 | 22,24 | 22,26 | 0,36% | - |
| 15.05.2025 | 21,90 | 22,18 | 21,90 | 22,18 | 0,91% | - |
| 14.05.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -0,27% | - |
| 13.05.2025 | 21,90 | 22,04 | 21,90 | 22,04 | 1,10% | 780,00 |
| 12.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,02% | - |
| 09.05.2025 | 21,86 | 21,92 | 21,58 | 21,58 | -0,55% | - |
| 08.05.2025 | 22,20 | 22,20 | 21,70 | 21,70 | -3,73% | - |
| 07.05.2025 | 22,60 | 22,60 | 22,54 | 22,54 | -0,18% | - |
| 06.05.2025 | 22,58 | 22,58 | 22,58 | 22,58 | 0,44% | - |
| 05.05.2025 | 22,48 | 22,48 | 22,48 | 22,48 | 1,17% | - |
| 02.05.2025 | 21,88 | 22,22 | 21,88 | 22,22 | -0,18% | - |
| 30.04.2025 | 21,83 | 22,30 | 21,75 | 22,26 | 1,27% | - |
| 29.04.2025 | 21,90 | 21,98 | 21,90 | 21,98 | 1,29% | - |
| 28.04.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 1,02% | - |
| 25.04.2025 | 21,68 | 21,68 | 21,48 | 21,48 | 0,47% | - |