Aktienkurse zur ISS AS Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
06.03.2026	29,10	29,10	29,10	29,10	0,28%	-
05.03.2026	29,02	29,02	29,02	29,02	0,83%	-
04.03.2026	28,78	28,78	28,78	28,78	-1,10%	-
03.03.2026	29,10	29,10	29,10	29,10	-1,22%	-
02.03.2026	29,46	29,46	29,46	29,46	-2,51%	47,00
27.02.2026	30,14	30,22	30,14	30,22	1,14%	-
26.02.2026	30,26	30,26	29,82	29,88	-1,84%	900,00
25.02.2026	30,48	30,48	30,44	30,44	-0,78%	110,00
24.02.2026	30,68	30,68	30,68	30,68	-2,66%	-
23.02.2026	31,52	31,52	31,52	31,52	-1,75%	-
20.02.2026	32,08	32,08	32,08	32,08	1,52%	-
19.02.2026	31,60	31,60	31,60	31,60	-6,23%	41,00
18.02.2026	33,56	33,70	33,56	33,70	0,72%	880,00
17.02.2026	33,46	33,46	33,46	33,46	-1,06%	-
16.02.2026	33,82	33,82	33,82	33,82	-1,51%	-
13.02.2026	34,34	34,34	34,34	34,34	-1,94%	-
12.02.2026	35,02	35,02	35,02	35,02	0,98%	-
11.02.2026	34,36	34,68	34,36	34,68	0,46%	170,00
10.02.2026	34,52	34,52	34,52	34,52	0,76%	-
09.02.2026	34,26	34,26	34,26	34,26	3,32%	-
06.02.2026	33,16	33,16	33,16	33,16	-0,96%	-
05.02.2026	33,48	33,48	33,48	33,48	1,58%	-
04.02.2026	32,96	32,96	32,96	32,96	-0,42%	-
03.02.2026	33,10	33,10	33,10	33,10	2,03%	-
02.02.2026	32,44	32,44	32,44	32,44	1,19%	-
30.01.2026	32,06	32,06	32,06	32,06	0,12%	-
29.01.2026	32,02	32,02	32,02	32,02	-0,31%	-
28.01.2026	32,12	32,12	32,12	32,12	0,19%	-
27.01.2026	32,06	32,06	32,06	32,06	0,94%	-
26.01.2026	31,76	31,76	31,76	31,76	-0,13%	-
23.01.2026	31,80	31,80	31,80	31,80	-0,06%	-
22.01.2026	31,82	31,82	31,82	31,82	1,53%	-
21.01.2026	31,42	31,42	31,34	31,34	-0,06%	200,00
20.01.2026	31,36	31,36	31,36	31,36	0,00%	-
19.01.2026	31,36	31,36	31,36	31,36	-1,45%	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