39,290€
2,91%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 38,61 | 39,41 | 38,55 | 39,30 | 2,93% | - |
| 16.09.2026 | 38,18 | 38,18 | 38,18 | 38,18 | 1,81% | - |
| 15.09.2026 | 36,64 | 37,50 | 36,64 | 37,50 | 0,32% | 100,00 |
| 14.09.2026 | 37,92 | 37,92 | 37,38 | 37,38 | 0,11% | 8,00 |
| 11.09.2026 | 37,68 | 37,68 | 37,34 | 37,34 | 0,54% | 50,00 |
| 10.09.2026 | 36,56 | 37,14 | 36,56 | 37,14 | -0,96% | - |
| 09.09.2026 | 37,50 | 37,50 | 37,50 | 37,50 | -1,52% | - |
| 08.09.2026 | 38,08 | 38,08 | 38,08 | 38,08 | 1,71% | - |
| 07.09.2026 | 37,44 | 37,44 | 37,44 | 37,44 | -0,43% | - |
| 04.09.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -0,58% | - |
| 03.09.2026 | 38,08 | 38,08 | 37,82 | 37,82 | -0,58% | - |
| 02.09.2026 | 38,04 | 38,04 | 38,04 | 38,04 | -1,09% | - |
| 01.09.2026 | 38,62 | 38,62 | 38,46 | 38,46 | -0,77% | - |
| 31.08.2026 | 38,76 | 38,76 | 38,76 | 38,76 | -0,67% | - |
| 28.08.2026 | 39,02 | 39,02 | 39,02 | 39,02 | 0,10% | - |
| 27.08.2026 | 38,98 | 38,98 | 38,98 | 38,98 | -0,15% | - |
| 26.08.2026 | 39,10 | 39,10 | 39,04 | 39,04 | -1,01% | 270,00 |
| 25.08.2026 | 39,26 | 39,44 | 39,26 | 39,44 | 0,97% | 70,00 |
| 24.08.2026 | 38,98 | 39,06 | 38,98 | 39,06 | 1,03% | 13,00 |
| 21.08.2026 | 38,66 | 38,66 | 38,66 | 38,66 | 0,47% | - |
| 20.08.2026 | 38,54 | 38,76 | 38,48 | 38,48 | -1,54% | 300,00 |
| 19.08.2026 | 39,08 | 39,08 | 39,08 | 39,08 | 0,31% | - |
| 18.08.2026 | 38,86 | 38,96 | 38,86 | 38,96 | -0,26% | - |
| 17.08.2026 | 39,46 | 39,46 | 39,06 | 39,06 | -0,86% | - |
| 14.08.2026 | 38,92 | 39,40 | 38,92 | 39,40 | 1,86% | - |
| 13.08.2026 | 38,68 | 38,68 | 38,68 | 38,68 | 1,63% | - |
| 12.08.2026 | 38,06 | 38,06 | 38,06 | 38,06 | 0,63% | - |
| 11.08.2026 | 37,46 | 37,82 | 37,46 | 37,82 | 2,88% | 150,00 |
| 10.08.2026 | 36,76 | 36,76 | 36,76 | 36,76 | -1,18% | - |
| 07.08.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,22% | - |
| 06.08.2026 | 37,54 | 37,66 | 37,54 | 37,66 | -2,49% | - |
| 05.08.2026 | 38,62 | 38,62 | 38,62 | 38,62 | 1,42% | - |
| 04.08.2026 | 38,08 | 38,08 | 38,08 | 38,08 | -1,81% | - |
| 03.08.2026 | 38,78 | 38,78 | 38,78 | 38,78 | -0,15% | - |
| 31.07.2026 | 39,16 | 39,16 | 38,84 | 38,84 | -0,51% | 40,00 |
| 30.07.2026 | 39,04 | 39,04 | 39,04 | 39,04 | -1,01% | - |
| 29.07.2026 | 39,44 | 39,44 | 39,44 | 39,44 | 0,72% | - |
| 28.07.2026 | 39,16 | 39,16 | 39,16 | 39,16 | 0,62% | - |
| 27.07.2026 | 38,94 | 38,94 | 38,92 | 38,92 | 0,67% | 350,00 |
| 24.07.2026 | 38,66 | 38,66 | 38,66 | 38,66 | -0,41% | - |
| 23.07.2026 | 38,34 | 38,82 | 38,34 | 38,82 | 0,52% | 80,00 |
| 22.07.2026 | 38,56 | 38,62 | 38,56 | 38,62 | -0,46% | 52,00 |
| 21.07.2026 | 39,10 | 39,10 | 38,80 | 38,80 | -1,77% | 105,00 |
| 20.07.2026 | 38,92 | 39,50 | 38,92 | 39,50 | 4,50% | 745,00 |
| 17.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 16.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,59% | - |
| 15.07.2026 | 37,58 | 37,58 | 37,58 | 37,58 | 0,64% | - |
| 14.07.2026 | 37,34 | 37,34 | 37,34 | 37,34 | 0,38% | - |
| 13.07.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,69% | - |
| 10.07.2026 | 37,84 | 37,84 | 37,84 | 37,84 | -1,92% | - |
| 09.07.2026 | 38,58 | 38,58 | 38,58 | 38,58 | 1,58% | - |
| 08.07.2026 | 37,98 | 37,98 | 37,98 | 37,98 | -1,45% | - |
| 07.07.2026 | 38,54 | 38,54 | 38,54 | 38,54 | 0,16% | - |
| 06.07.2026 | 38,48 | 38,48 | 38,48 | 38,48 | 0,89% | - |
| 03.07.2026 | 38,14 | 38,14 | 38,14 | 38,14 | 5,07% | - |
| 02.07.2026 | 36,30 | 36,30 | 36,30 | 36,30 | 0,55% | - |
| 01.07.2026 | 35,70 | 36,10 | 35,70 | 36,10 | 0,06% | - |
| 30.06.2026 | 36,08 | 36,08 | 36,08 | 36,08 | -0,06% | - |
| 29.06.2026 | 36,16 | 36,16 | 36,10 | 36,10 | 0,11% | - |
| 26.06.2026 | 35,94 | 36,06 | 35,94 | 36,06 | 0,56% | 100,00 |
| 25.06.2026 | 35,86 | 35,86 | 35,86 | 35,86 | 1,70% | - |
| 24.06.2026 | 35,26 | 35,26 | 35,26 | 35,26 | 0,57% | - |
| 23.06.2026 | 35,06 | 35,06 | 35,06 | 35,06 | 0,00% | - |
| 22.06.2026 | 35,06 | 35,06 | 35,06 | 35,06 | 0,29% | - |
| 19.06.2026 | 35,18 | 35,18 | 34,96 | 34,96 | -0,51% | 189,00 |
| 18.06.2026 | 35,08 | 35,14 | 35,08 | 35,14 | 0,06% | 80,00 |
| 17.06.2026 | 35,12 | 35,12 | 35,12 | 35,12 | -0,23% | - |
| 16.06.2026 | 35,24 | 35,24 | 35,20 | 35,20 | -0,90% | 250,00 |
| 15.06.2026 | 35,52 | 35,52 | 35,52 | 35,52 | 0,40% | - |
| 12.06.2026 | 35,38 | 35,38 | 35,38 | 35,38 | 1,20% | 20,00 |
| 11.06.2026 | 34,96 | 34,96 | 34,96 | 34,96 | 2,58% | - |
| 10.06.2026 | 34,08 | 34,08 | 34,08 | 34,08 | 1,01% | - |
| 09.06.2026 | 33,74 | 33,74 | 33,74 | 33,74 | 1,69% | - |
| 08.06.2026 | 33,18 | 33,18 | 33,18 | 33,18 | -1,83% | - |
| 05.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,29% | - |
| 04.06.2026 | 34,24 | 34,24 | 34,24 | 34,24 | -0,98% | - |
| 03.06.2026 | 34,58 | 34,58 | 34,58 | 34,58 | -1,76% | - |
| 02.06.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 01.06.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 29.05.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,73% | - |
| 28.05.2026 | 35,66 | 35,66 | 35,66 | 35,66 | 0,17% | - |
| 27.05.2026 | 36,00 | 36,00 | 35,60 | 35,60 | 0,96% | 255,00 |
| 26.05.2026 | 35,26 | 35,26 | 35,26 | 35,26 | 0,51% | - |
| 25.05.2026 | 35,06 | 35,54 | 35,06 | 35,08 | -1,46% | 100,00 |
| 22.05.2026 | 35,76 | 35,76 | 35,60 | 35,60 | -0,50% | 6,00 |
| 21.05.2026 | 35,96 | 35,96 | 35,78 | 35,78 | -0,61% | 6,00 |
| 20.05.2026 | 37,08 | 37,08 | 36,00 | 36,00 | -2,44% | 200,00 |
| 19.05.2026 | 35,46 | 36,90 | 35,46 | 36,90 | 4,36% | 189,00 |
| 18.05.2026 | 35,36 | 35,36 | 35,36 | 35,36 | -0,51% | - |
| 15.05.2026 | 35,54 | 35,54 | 35,54 | 35,54 | -0,50% | - |
| 14.05.2026 | 35,72 | 35,72 | 35,72 | 35,72 | 1,71% | - |
| 13.05.2026 | 35,12 | 35,12 | 35,12 | 35,12 | 0,17% | 400,00 |
| 12.05.2026 | 35,06 | 35,06 | 35,06 | 35,06 | -1,68% | - |
| 11.05.2026 | 35,24 | 35,66 | 35,24 | 35,66 | 1,83% | 544,00 |
| 08.05.2026 | 35,02 | 35,02 | 35,02 | 35,02 | -0,68% | - |
| 07.05.2026 | 35,26 | 35,26 | 35,26 | 35,26 | 3,58% | - |
| 06.05.2026 | 34,04 | 34,04 | 34,04 | 34,04 | 2,65% | - |
| 05.05.2026 | 33,20 | 33,20 | 33,16 | 33,16 | 4,80% | 400,00 |
| 04.05.2026 | 31,64 | 31,64 | 31,64 | 31,64 | 2,46% | - |
| 30.04.2026 | 30,88 | 30,88 | 30,88 | 30,88 | -0,96% | - |