17,270€
1,47%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,21 | 17,21 | 17,21 | 17,21 | 1,12% | - |
| 19.12.2024 | 17,03 | 17,03 | 17,02 | 17,02 | -1,96% | - |
| 18.12.2024 | 17,37 | 17,76 | 17,34 | 17,36 | 0,87% | - |
| 17.12.2024 | 17,09 | 17,21 | 17,09 | 17,21 | 0,35% | - |
| 16.12.2024 | 17,70 | 17,70 | 17,02 | 17,15 | -3,33% | - |
| 13.12.2024 | 17,40 | 17,74 | 17,40 | 17,74 | 1,84% | - |
| 12.12.2024 | 17,58 | 17,58 | 17,36 | 17,42 | -0,85% | - |
| 11.12.2024 | 17,45 | 17,60 | 17,45 | 17,57 | 0,80% | - |
| 10.12.2024 | 17,44 | 17,54 | 17,43 | 17,43 | -0,57% | - |
| 09.12.2024 | 17,41 | 17,60 | 17,41 | 17,53 | 0,63% | - |
| 06.12.2024 | 17,27 | 17,48 | 17,27 | 17,42 | 0,64% | - |
| 05.12.2024 | 17,12 | 17,38 | 17,12 | 17,31 | 1,17% | - |
| 04.12.2024 | 17,20 | 17,24 | 17,11 | 17,11 | -0,52% | - |
| 03.12.2024 | 17,35 | 17,37 | 17,18 | 17,20 | -0,98% | - |
| 02.12.2024 | 17,02 | 17,37 | 17,02 | 17,37 | 1,52% | - |
| 29.11.2024 | 17,16 | 17,27 | 17,09 | 17,11 | -0,35% | - |
| 28.11.2024 | 17,30 | 17,30 | 17,16 | 17,17 | -0,12% | - |
| 27.11.2024 | 16,96 | 17,20 | 16,90 | 17,19 | 1,12% | - |
| 26.11.2024 | 16,89 | 17,05 | 16,89 | 17,00 | -0,23% | - |
| 25.11.2024 | 17,02 | 17,11 | 17,02 | 17,04 | 0,24% | - |
| 22.11.2024 | 16,85 | 17,03 | 16,85 | 17,00 | 0,24% | - |
| 21.11.2024 | 17,07 | 17,10 | 16,61 | 16,96 | 0,24% | - |
| 20.11.2024 | 17,30 | 17,30 | 16,92 | 16,92 | -1,91% | - |
| 19.11.2024 | 17,84 | 17,84 | 17,06 | 17,25 | -3,31% | - |
| 18.11.2024 | 17,84 | 17,95 | 17,84 | 17,84 | 0,51% | - |
| 15.11.2024 | 17,70 | 18,03 | 17,70 | 17,75 | -0,28% | - |
| 14.11.2024 | 17,66 | 17,86 | 17,66 | 17,80 | 0,23% | - |
| 13.11.2024 | 17,71 | 17,98 | 17,67 | 17,76 | -0,22% | - |
| 12.11.2024 | 18,00 | 18,15 | 17,79 | 17,80 | -2,14% | - |
| 11.11.2024 | 17,95 | 18,33 | 17,95 | 18,19 | 1,56% | - |
| 08.11.2024 | 17,91 | 17,98 | 17,89 | 17,91 | -0,11% | - |
| 07.11.2024 | 17,93 | 18,21 | 17,90 | 17,93 | -0,11% | - |
| 06.11.2024 | 17,73 | 17,99 | 17,73 | 17,95 | 1,47% | - |
| 05.11.2024 | 17,83 | 17,83 | 17,38 | 17,69 | -1,61% | 200,00 |
| 04.11.2024 | 17,78 | 18,03 | 17,78 | 17,98 | 1,30% | - |
| 01.11.2024 | 17,61 | 17,85 | 17,61 | 17,75 | 0,74% | - |
| 31.10.2024 | 17,41 | 17,64 | 17,41 | 17,62 | 0,46% | - |
| 30.10.2024 | 17,75 | 17,88 | 17,54 | 17,54 | -1,57% | - |
| 29.10.2024 | 17,92 | 17,95 | 17,79 | 17,82 | -0,34% | - |
| 28.10.2024 | 17,96 | 18,12 | 17,86 | 17,88 | 0,00% | - |
| 25.10.2024 | 18,05 | 18,05 | 17,88 | 17,88 | -1,00% | - |
| 24.10.2024 | 18,18 | 18,18 | 18,02 | 18,06 | -0,17% | - |
| 23.10.2024 | 18,36 | 18,36 | 18,04 | 18,09 | -1,74% | - |
| 22.10.2024 | 18,42 | 18,42 | 18,21 | 18,41 | -0,32% | - |
| 21.10.2024 | 18,64 | 18,64 | 18,32 | 18,47 | -0,27% | - |
| 18.10.2024 | 18,46 | 18,53 | 18,37 | 18,52 | 0,05% | - |
| 17.10.2024 | 18,09 | 18,51 | 18,02 | 18,51 | 2,21% | - |
| 16.10.2024 | 17,77 | 18,11 | 17,77 | 18,11 | 1,29% | - |
| 15.10.2024 | 17,88 | 17,88 | 17,57 | 17,88 | 0,00% | - |
| 14.10.2024 | 17,62 | 17,88 | 17,42 | 17,88 | 1,42% | - |
| 11.10.2024 | 17,69 | 17,69 | 17,47 | 17,63 | -0,45% | - |
| 10.10.2024 | 18,06 | 18,06 | 17,51 | 17,71 | -2,21% | - |
| 09.10.2024 | 17,69 | 18,11 | 17,65 | 18,11 | 2,26% | - |
| 08.10.2024 | 17,49 | 17,71 | 17,49 | 17,71 | 0,17% | - |
| 07.10.2024 | 17,84 | 17,84 | 17,57 | 17,68 | -1,01% | - |
| 04.10.2024 | 17,48 | 17,86 | 17,47 | 17,86 | 3,00% | - |
| 03.10.2024 | 17,45 | 17,50 | 17,34 | 17,34 | -1,25% | - |
| 02.10.2024 | 17,59 | 17,59 | 17,38 | 17,56 | -0,11% | - |
| 01.10.2024 | 17,85 | 17,85 | 17,42 | 17,58 | -1,57% | - |
| 30.09.2024 | 18,20 | 18,20 | 17,76 | 17,86 | -1,76% | - |
| 27.09.2024 | 18,42 | 18,42 | 17,89 | 18,18 | -0,82% | - |
| 26.09.2024 | 17,88 | 18,33 | 17,74 | 18,33 | 3,56% | - |
| 25.09.2024 | 17,55 | 17,70 | 17,43 | 17,70 | 0,34% | - |
| 24.09.2024 | 17,68 | 17,69 | 17,50 | 17,64 | 0,11% | - |
| 23.09.2024 | 17,75 | 17,75 | 17,38 | 17,62 | -0,56% | - |
| 20.09.2024 | 17,97 | 17,97 | 17,60 | 17,72 | -2,15% | - |
| 19.09.2024 | 18,02 | 18,11 | 17,85 | 18,11 | 0,17% | - |
| 18.09.2024 | 17,25 | 18,08 | 17,25 | 18,08 | 4,03% | - |
| 17.09.2024 | 17,17 | 17,38 | 17,07 | 17,38 | 1,34% | - |
| 16.09.2024 | 17,12 | 17,15 | 16,97 | 17,15 | 0,12% | - |
| 13.09.2024 | 16,92 | 17,13 | 16,91 | 17,13 | 0,94% | - |
| 12.09.2024 | 16,93 | 16,97 | 16,71 | 16,97 | 0,89% | - |
| 11.09.2024 | 16,89 | 16,91 | 16,52 | 16,82 | -0,47% | - |
| 10.09.2024 | 16,98 | 16,98 | 16,66 | 16,90 | -0,76% | - |
| 09.09.2024 | 17,12 | 17,12 | 16,82 | 17,03 | -0,18% | - |
| 06.09.2024 | 17,14 | 17,14 | 16,86 | 17,06 | -0,87% | - |
| 05.09.2024 | 16,50 | 17,21 | 16,50 | 17,21 | 3,99% | - |
| 04.09.2024 | 16,22 | 16,56 | 16,22 | 16,55 | 0,79% | - |
| 03.09.2024 | 16,61 | 16,61 | 16,36 | 16,42 | -1,32% | - |
| 02.09.2024 | 16,66 | 16,66 | 16,42 | 16,64 | 0,12% | - |
| 30.08.2024 | 16,54 | 16,62 | 16,40 | 16,62 | 0,12% | - |
| 29.08.2024 | 16,46 | 16,60 | 16,35 | 16,60 | 1,03% | - |
| 28.08.2024 | 16,62 | 16,62 | 16,30 | 16,43 | -0,96% | - |
| 27.08.2024 | 16,58 | 16,59 | 16,47 | 16,59 | 0,97% | - |
| 26.08.2024 | 16,54 | 16,54 | 16,34 | 16,43 | 0,18% | - |
| 23.08.2024 | 16,16 | 16,40 | 16,16 | 16,40 | 1,11% | - |
| 22.08.2024 | 16,18 | 16,22 | 16,09 | 16,22 | 1,12% | - |
| 21.08.2024 | 16,25 | 16,25 | 16,04 | 16,04 | -0,56% | - |
| 20.08.2024 | 16,54 | 16,54 | 16,13 | 16,13 | -1,83% | - |
| 19.08.2024 | 16,29 | 16,44 | 16,23 | 16,43 | 1,48% | - |
| 16.08.2024 | 16,46 | 16,46 | 16,15 | 16,19 | -0,80% | - |
| 15.08.2024 | 17,04 | 17,04 | 16,20 | 16,32 | -3,20% | - |
| 14.08.2024 | 16,78 | 16,90 | 16,28 | 16,86 | 3,75% | 8.476,00 |
| 13.08.2024 | 17,06 | 17,06 | 15,94 | 16,25 | -6,07% | - |
| 12.08.2024 | 16,68 | 17,30 | 16,41 | 17,30 | 6,13% | 100,00 |
| 09.08.2024 | 16,46 | 16,46 | 16,21 | 16,30 | 1,56% | - |
| 08.08.2024 | 16,33 | 16,33 | 15,70 | 16,05 | -0,50% | - |
| 07.08.2024 | 16,51 | 16,58 | 15,94 | 16,13 | 1,00% | 7,00 |
| 06.08.2024 | 16,30 | 16,30 | 15,87 | 15,97 | 1,91% | - |
| 05.08.2024 | 15,68 | 15,70 | 15,31 | 15,67 | -0,44% | - |