18,540€
-0,08%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 18,55 | 18,56 | 18,53 | 18,54 | -0,08% | - |
| 17.10.2024 | 18,21 | 18,59 | 18,17 | 18,56 | 1,87% | - |
| 16.10.2024 | 17,93 | 18,22 | 17,86 | 18,22 | 1,56% | - |
| 15.10.2024 | 17,97 | 18,06 | 17,75 | 17,94 | -0,08% | - |
| 14.10.2024 | 17,70 | 17,96 | 17,64 | 17,95 | 1,33% | - |
| 11.10.2024 | 17,79 | 17,82 | 17,67 | 17,72 | -0,42% | - |
| 10.10.2024 | 18,22 | 18,22 | 17,72 | 17,79 | -2,33% | - |
| 09.10.2024 | 17,82 | 18,22 | 17,77 | 18,22 | 2,30% | - |
| 08.10.2024 | 17,70 | 17,86 | 17,55 | 17,81 | 0,45% | - |
| 07.10.2024 | 17,95 | 17,97 | 17,67 | 17,73 | -1,25% | - |
| 04.10.2024 | 17,56 | 17,96 | 17,55 | 17,95 | 2,34% | 300,00 |
| 03.10.2024 | 17,60 | 17,79 | 17,53 | 17,54 | -0,60% | - |
| 02.10.2024 | 17,66 | 17,74 | 17,56 | 17,65 | -0,06% | - |
| 01.10.2024 | 17,97 | 18,10 | 17,59 | 17,66 | -1,73% | 50,00 |
| 30.09.2024 | 18,29 | 18,31 | 17,87 | 17,97 | -1,53% | - |
| 27.09.2024 | 18,48 | 18,50 | 17,93 | 18,25 | -1,27% | - |
| 26.09.2024 | 17,75 | 18,50 | 17,75 | 18,48 | 4,05% | 50,00 |
| 25.09.2024 | 17,74 | 17,83 | 17,61 | 17,76 | 0,14% | - |
| 24.09.2024 | 17,71 | 17,92 | 17,65 | 17,74 | 0,23% | - |
| 23.09.2024 | 17,85 | 17,94 | 17,53 | 17,70 | -0,62% | - |
| 20.09.2024 | 18,09 | 18,14 | 17,78 | 17,81 | -1,63% | - |
| 19.09.2024 | 18,06 | 18,29 | 18,00 | 18,10 | 0,50% | - |
| 18.09.2024 | 17,46 | 18,31 | 17,37 | 18,01 | 3,18% | - |
| 17.09.2024 | 17,24 | 17,54 | 17,21 | 17,46 | 1,34% | - |
| 16.09.2024 | 17,22 | 17,34 | 17,13 | 17,23 | 0,17% | - |
| 13.09.2024 | 17,02 | 17,25 | 16,98 | 17,20 | 1,09% | - |
| 12.09.2024 | 16,95 | 17,06 | 16,89 | 17,01 | 0,24% | 2,00 |
| 11.09.2024 | 16,98 | 17,08 | 16,63 | 16,97 | -0,21% | - |
| 10.09.2024 | 17,10 | 17,24 | 16,87 | 17,01 | -0,64% | - |
| 09.09.2024 | 17,15 | 17,43 | 17,01 | 17,12 | 0,18% | - |
| 06.09.2024 | 17,20 | 17,34 | 16,96 | 17,09 | -0,73% | - |
| 05.09.2024 | 16,60 | 17,33 | 16,54 | 17,21 | 3,74% | - |
| 04.09.2024 | 16,42 | 16,70 | 16,28 | 16,59 | 1,00% | - |
| 03.09.2024 | 16,72 | 16,85 | 16,40 | 16,43 | -1,76% | - |
| 02.09.2024 | 16,73 | 16,79 | 16,55 | 16,72 | -0,12% | - |
| 30.08.2024 | 16,57 | 16,79 | 16,57 | 16,74 | 1,06% | - |
| 29.08.2024 | 16,52 | 16,70 | 16,47 | 16,57 | 0,24% | - |
| 28.08.2024 | 16,67 | 16,71 | 16,47 | 16,53 | -0,87% | - |
| 27.08.2024 | 16,66 | 16,89 | 16,58 | 16,67 | 0,15% | - |
| 26.08.2024 | 16,61 | 16,70 | 16,50 | 16,65 | 0,06% | - |
| 23.08.2024 | 16,33 | 16,66 | 16,14 | 16,64 | 1,90% | - |
| 22.08.2024 | 16,28 | 16,47 | 16,18 | 16,33 | 0,25% | - |
| 21.08.2024 | 16,33 | 16,41 | 16,24 | 16,29 | -0,25% | - |
| 20.08.2024 | 16,63 | 16,67 | 16,28 | 16,33 | -1,80% | - |
| 19.08.2024 | 16,36 | 16,67 | 16,33 | 16,63 | 1,56% | - |
| 16.08.2024 | 16,51 | 16,57 | 16,23 | 16,37 | -0,88% | - |
| 15.08.2024 | 17,08 | 17,14 | 16,36 | 16,52 | -3,36% | - |
| 14.08.2024 | 16,82 | 17,17 | 16,73 | 17,09 | 1,61% | - |
| 13.08.2024 | 16,71 | 17,56 | 16,32 | 16,82 | 0,60% | - |
| 12.08.2024 | 16,84 | 17,07 | 16,71 | 16,72 | -0,48% | - |
| 09.08.2024 | 16,59 | 16,99 | 16,55 | 16,80 | 1,17% | - |
| 08.08.2024 | 16,36 | 16,61 | 16,20 | 16,61 | 1,75% | - |
| 07.08.2024 | 16,49 | 16,78 | 16,32 | 16,32 | -0,94% | - |
| 06.08.2024 | 16,21 | 16,64 | 16,12 | 16,48 | 1,48% | - |
| 05.08.2024 | 16,13 | 16,35 | 15,74 | 16,24 | 0,00% | - |
| 02.08.2024 | 16,48 | 16,60 | 16,20 | 16,24 | -1,96% | - |
| 01.08.2024 | 16,93 | 17,07 | 16,49 | 16,56 | -2,10% | - |
| 31.07.2024 | 16,95 | 17,23 | 16,89 | 16,92 | -0,09% | - |
| 30.07.2024 | 16,65 | 16,96 | 16,60 | 16,93 | 1,68% | - |
| 29.07.2024 | 16,81 | 16,87 | 16,50 | 16,65 | -0,83% | - |
| 26.07.2024 | 16,57 | 16,85 | 16,55 | 16,79 | 1,33% | - |
| 25.07.2024 | 16,60 | 16,67 | 16,24 | 16,57 | -0,36% | - |
| 24.07.2024 | 16,79 | 17,05 | 16,61 | 16,63 | -0,95% | - |
| 23.07.2024 | 16,70 | 17,13 | 16,63 | 16,79 | 0,54% | - |
| 22.07.2024 | 16,60 | 16,92 | 16,60 | 16,70 | 0,63% | - |
| 19.07.2024 | 16,57 | 16,75 | 16,45 | 16,60 | 0,03% | - |
| 18.07.2024 | 16,35 | 16,79 | 16,31 | 16,59 | 1,47% | - |
| 17.07.2024 | 16,25 | 16,46 | 16,09 | 16,35 | 0,62% | - |
| 16.07.2024 | 15,99 | 16,25 | 15,93 | 16,25 | 1,66% | - |
| 15.07.2024 | 16,42 | 16,43 | 15,97 | 15,99 | -2,71% | - |
| 12.07.2024 | 16,30 | 16,52 | 16,28 | 16,43 | 0,89% | - |
| 11.07.2024 | 16,28 | 16,47 | 16,25 | 16,29 | 0,03% | - |
| 10.07.2024 | 16,36 | 16,46 | 16,24 | 16,28 | -0,49% | - |
| 09.07.2024 | 16,36 | 16,45 | 16,29 | 16,36 | 0,00% | - |
| 08.07.2024 | 16,13 | 16,67 | 16,07 | 16,36 | 1,46% | - |
| 05.07.2024 | 16,38 | 16,56 | 16,13 | 16,13 | -1,62% | - |
| 04.07.2024 | 16,22 | 16,53 | 16,12 | 16,39 | 0,99% | - |
| 03.07.2024 | 15,97 | 16,23 | 15,84 | 16,23 | 1,72% | - |
| 02.07.2024 | 16,25 | 16,25 | 15,74 | 15,96 | -1,72% | - |
| 01.07.2024 | 16,07 | 16,60 | 16,07 | 16,24 | 1,37% | - |
| 28.06.2024 | 16,18 | 16,31 | 15,95 | 16,02 | -1,02% | - |
| 27.06.2024 | 16,47 | 16,50 | 16,15 | 16,18 | -1,67% | - |
| 26.06.2024 | 16,84 | 16,91 | 16,24 | 16,46 | -2,14% | - |
| 25.06.2024 | 17,20 | 17,23 | 16,72 | 16,82 | -2,27% | - |
| 24.06.2024 | 17,06 | 17,34 | 17,05 | 17,21 | 0,85% | - |
| 21.06.2024 | 17,42 | 17,42 | 16,91 | 17,06 | -2,07% | - |
| 20.06.2024 | 17,24 | 17,43 | 17,15 | 17,42 | 1,07% | - |
| 19.06.2024 | 17,27 | 17,41 | 17,13 | 17,24 | -0,17% | - |
| 18.06.2024 | 17,26 | 17,33 | 17,00 | 17,27 | 0,03% | - |
| 17.06.2024 | 16,84 | 17,27 | 16,84 | 17,26 | 2,71% | - |
| 14.06.2024 | 17,21 | 17,27 | 16,73 | 16,81 | -2,27% | - |
| 13.06.2024 | 17,78 | 17,80 | 17,14 | 17,20 | -3,34% | - |
| 12.06.2024 | 17,31 | 17,83 | 17,31 | 17,79 | 2,77% | - |
| 11.06.2024 | 17,67 | 17,70 | 17,25 | 17,31 | -2,01% | - |
| 10.06.2024 | 17,62 | 17,69 | 17,48 | 17,67 | 0,11% | - |
| 07.06.2024 | 18,05 | 18,12 | 17,64 | 17,65 | -2,22% | - |
| 06.06.2024 | 18,04 | 18,07 | 17,72 | 18,05 | 0,00% | - |
| 05.06.2024 | 17,74 | 18,05 | 17,74 | 18,05 | 1,75% | - |
| 04.06.2024 | 18,15 | 18,34 | 17,66 | 17,74 | -2,29% | - |
| 03.06.2024 | 17,99 | 18,27 | 17,93 | 18,15 | 1,09% | - |