17,250€
-0,72%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,38 | 17,38 | 17,12 | 17,25 | -0,72% | - |
| 19.12.2024 | 17,14 | 17,49 | 17,10 | 17,38 | 1,40% | - |
| 18.12.2024 | 17,35 | 17,75 | 17,09 | 17,14 | -1,15% | - |
| 17.12.2024 | 17,20 | 17,44 | 17,09 | 17,34 | 0,78% | - |
| 16.12.2024 | 17,81 | 17,82 | 16,94 | 17,20 | -3,45% | - |
| 13.12.2024 | 17,50 | 17,86 | 17,48 | 17,82 | 1,83% | - |
| 12.12.2024 | 17,68 | 17,68 | 17,36 | 17,50 | -1,02% | - |
| 11.12.2024 | 17,50 | 17,69 | 17,42 | 17,68 | 1,03% | - |
| 10.12.2024 | 17,52 | 17,63 | 17,48 | 17,50 | -0,20% | - |
| 09.12.2024 | 17,52 | 17,67 | 17,49 | 17,53 | 0,09% | - |
| 06.12.2024 | 17,38 | 17,54 | 17,36 | 17,52 | 0,81% | - |
| 05.12.2024 | 17,23 | 17,48 | 17,19 | 17,38 | 0,87% | - |
| 04.12.2024 | 17,28 | 17,41 | 17,19 | 17,23 | -0,35% | - |
| 03.12.2024 | 17,40 | 17,51 | 17,17 | 17,29 | -0,63% | 1.940,00 |
| 02.12.2024 | 17,15 | 17,42 | 17,03 | 17,40 | 1,28% | - |
| 29.11.2024 | 17,28 | 17,36 | 17,07 | 17,18 | -0,61% | - |
| 28.11.2024 | 17,30 | 17,41 | 17,12 | 17,28 | -0,12% | - |
| 27.11.2024 | 17,09 | 17,30 | 16,93 | 17,30 | 1,26% | - |
| 26.11.2024 | 17,04 | 17,18 | 16,90 | 17,09 | 0,00% | - |
| 25.11.2024 | 17,10 | 17,30 | 17,04 | 17,09 | 0,03% | - |
| 22.11.2024 | 16,96 | 17,13 | 16,82 | 17,08 | 0,71% | - |
| 21.11.2024 | 17,07 | 17,11 | 16,62 | 16,96 | -0,64% | - |
| 20.11.2024 | 17,35 | 17,46 | 17,00 | 17,07 | -1,47% | - |
| 19.11.2024 | 17,88 | 17,98 | 16,94 | 17,33 | -3,10% | 50,00 |
| 18.11.2024 | 17,92 | 17,99 | 17,81 | 17,88 | -0,20% | - |
| 15.11.2024 | 17,86 | 18,09 | 17,72 | 17,92 | 0,31% | - |
| 14.11.2024 | 17,80 | 18,01 | 17,74 | 17,86 | 0,34% | 1,00 |
| 13.11.2024 | 17,91 | 18,06 | 17,68 | 17,80 | -0,59% | - |
| 12.11.2024 | 18,30 | 18,30 | 17,82 | 17,91 | -2,13% | - |
| 11.11.2024 | 18,07 | 18,41 | 18,06 | 18,30 | 1,44% | - |
| 08.11.2024 | 18,04 | 18,11 | 17,87 | 18,04 | -0,06% | - |
| 07.11.2024 | 18,04 | 18,31 | 17,97 | 18,05 | -0,06% | - |
| 06.11.2024 | 17,71 | 18,15 | 17,69 | 18,06 | 1,40% | - |
| 05.11.2024 | 18,01 | 18,04 | 17,30 | 17,81 | -1,19% | 222,00 |
| 04.11.2024 | 17,84 | 18,09 | 17,79 | 18,02 | 1,15% | - |
| 01.11.2024 | 17,71 | 17,91 | 17,51 | 17,82 | 0,54% | - |
| 31.10.2024 | 17,58 | 17,74 | 17,45 | 17,72 | 0,85% | - |
| 30.10.2024 | 17,88 | 18,00 | 17,51 | 17,57 | -1,68% | - |
| 29.10.2024 | 17,94 | 18,02 | 17,75 | 17,87 | -0,39% | - |
| 28.10.2024 | 17,99 | 18,20 | 17,79 | 17,94 | -0,06% | - |
| 25.10.2024 | 18,12 | 18,17 | 17,93 | 17,95 | -1,13% | - |
| 24.10.2024 | 18,17 | 18,32 | 18,13 | 18,16 | -0,14% | - |
| 23.10.2024 | 18,47 | 18,54 | 18,12 | 18,18 | -1,46% | - |
| 22.10.2024 | 18,53 | 18,62 | 18,34 | 18,45 | -0,51% | - |
| 21.10.2024 | 18,57 | 18,69 | 18,47 | 18,55 | -0,16% | - |
| 18.10.2024 | 18,55 | 18,84 | 18,50 | 18,58 | 0,11% | - |
| 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% | - |