17,515€
-0,62%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 17,61 | 17,77 | 17,48 | 17,51 | -0,65% | 1.708,00 |
| 29.04.2024 | 17,73 | 17,73 | 17,54 | 17,63 | -0,09% | - |
| 26.04.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 2,38% | 300,00 |
| 25.04.2024 | 17,14 | 17,23 | 17,14 | 17,23 | -2,07% | 800,00 |
| 24.04.2024 | 17,73 | 17,74 | 17,44 | 17,60 | -0,87% | - |
| 23.04.2024 | 17,61 | 17,75 | 17,61 | 17,75 | 2,28% | 450,00 |
| 22.04.2024 | 17,12 | 17,41 | 17,12 | 17,36 | 2,09% | - |
| 19.04.2024 | 16,66 | 17,19 | 16,61 | 17,00 | 1,04% | - |
| 18.04.2024 | 16,93 | 17,02 | 16,67 | 16,83 | 0,03% | - |
| 17.04.2024 | 16,74 | 16,98 | 16,68 | 16,82 | -0,03% | - |
| 16.04.2024 | 16,84 | 16,98 | 16,64 | 16,83 | -1,03% | - |
| 15.04.2024 | 16,70 | 17,00 | 16,70 | 17,00 | 2,66% | 200,00 |
| 12.04.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -0,93% | 500,00 |
| 11.04.2024 | 16,73 | 16,84 | 16,56 | 16,72 | 0,03% | - |
| 10.04.2024 | 16,78 | 16,89 | 16,56 | 16,71 | -0,15% | - |
| 09.04.2024 | 16,61 | 16,89 | 16,60 | 16,74 | 0,66% | - |
| 08.04.2024 | 16,54 | 16,66 | 16,49 | 16,63 | 0,54% | - |
| 05.04.2024 | 16,33 | 16,57 | 16,24 | 16,54 | 1,41% | - |
| 04.04.2024 | 16,62 | 16,81 | 16,29 | 16,31 | -1,84% | - |
| 03.04.2024 | 16,76 | 16,86 | 16,57 | 16,61 | -0,78% | - |
| 02.04.2024 | 16,80 | 16,80 | 16,74 | 16,74 | -0,81% | 107,00 |
| 28.03.2024 | 16,90 | 16,93 | 16,85 | 16,88 | 0,31% | - |
| 27.03.2024 | 16,83 | 16,83 | 16,83 | 16,83 | 0,28% | 1,00 |
| 26.03.2024 | 16,57 | 16,89 | 16,51 | 16,78 | 1,45% | - |
| 25.03.2024 | 16,72 | 16,75 | 16,51 | 16,54 | -1,62% | - |
| 22.03.2024 | 16,81 | 16,81 | 16,81 | 16,81 | 1,45% | 100,00 |
| 21.03.2024 | 16,87 | 16,89 | 16,47 | 16,57 | -1,47% | - |
| 20.03.2024 | 16,52 | 16,82 | 16,51 | 16,82 | 1,59% | - |
| 19.03.2024 | 16,60 | 16,60 | 16,56 | 16,56 | 0,67% | 1.043,00 |
| 18.03.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 0,52% | 30,00 |
| 15.03.2024 | 16,12 | 16,46 | 16,12 | 16,36 | 1,55% | - |
| 14.03.2024 | 16,25 | 16,29 | 15,95 | 16,11 | -1,27% | 4.901,00 |
| 13.03.2024 | 16,53 | 16,56 | 16,25 | 16,32 | -1,35% | - |
| 12.03.2024 | 16,44 | 16,57 | 16,30 | 16,54 | 0,96% | - |
| 11.03.2024 | 16,35 | 16,47 | 16,30 | 16,38 | 0,15% | - |
| 08.03.2024 | 16,52 | 16,59 | 16,34 | 16,36 | -0,26% | - |
| 07.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,52% | 156,00 |
| 06.03.2024 | 16,33 | 16,43 | 16,30 | 16,32 | 0,15% | - |
| 05.03.2024 | 16,62 | 16,64 | 16,20 | 16,29 | -2,40% | - |
| 04.03.2024 | 16,56 | 16,72 | 16,44 | 16,69 | 0,71% | - |
| 01.03.2024 | 16,74 | 16,74 | 16,42 | 16,57 | -0,76% | - |
| 29.02.2024 | 16,92 | 16,96 | 16,43 | 16,70 | -0,65% | - |
| 28.02.2024 | 16,81 | 16,81 | 16,81 | 16,81 | -2,22% | 59,00 |
| 27.02.2024 | 16,86 | 17,24 | 16,73 | 17,19 | 1,78% | - |
| 26.02.2024 | 16,57 | 16,98 | 16,56 | 16,89 | 0,82% | - |
| 23.02.2024 | 16,81 | 16,87 | 16,76 | 16,76 | 0,81% | 720,00 |
| 22.02.2024 | 16,87 | 16,87 | 16,62 | 16,62 | -10,84% | 426,00 |
| 21.02.2024 | 18,28 | 18,65 | 18,15 | 18,64 | 2,14% | - |
| 20.02.2024 | 18,37 | 18,48 | 18,18 | 18,25 | -0,82% | - |
| 19.02.2024 | 17,95 | 18,42 | 17,94 | 18,40 | 2,55% | - |
| 16.02.2024 | 18,00 | 18,09 | 17,90 | 17,94 | -0,14% | - |
| 15.02.2024 | 17,62 | 17,98 | 17,62 | 17,97 | 2,32% | - |
| 14.02.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 0,92% | 550,00 |
| 13.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,53% | 1,00 |
| 12.02.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 0,51% | 100,00 |
| 09.02.2024 | 17,60 | 17,75 | 17,48 | 17,58 | -0,14% | - |
| 08.02.2024 | 17,41 | 17,67 | 17,40 | 17,61 | 0,37% | - |
| 07.02.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 1,39% | 1.000,00 |
| 06.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,49% | 145,00 |
| 05.02.2024 | 17,55 | 17,55 | 17,39 | 17,39 | -1,00% | 240,00 |
| 02.02.2024 | 17,66 | 17,66 | 17,56 | 17,56 | 0,76% | 62,00 |
| 01.02.2024 | 17,48 | 17,62 | 17,31 | 17,43 | -2,09% | - |
| 31.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,40% | 89,00 |
| 30.01.2024 | 17,75 | 17,82 | 17,53 | 17,56 | -0,59% | - |
| 29.01.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -0,30% | 11,00 |
| 26.01.2024 | 17,61 | 17,82 | 17,54 | 17,71 | 0,17% | - |
| 25.01.2024 | 17,66 | 17,78 | 17,55 | 17,68 | -0,46% | - |
| 24.01.2024 | 17,77 | 17,77 | 17,77 | 17,77 | 0,07% | 160,00 |
| 23.01.2024 | 17,34 | 17,86 | 17,33 | 17,75 | 2,91% | - |
| 22.01.2024 | 17,25 | 17,25 | 17,25 | 17,25 | 1,63% | 600,00 |
| 19.01.2024 | 17,19 | 17,26 | 16,86 | 16,97 | -1,35% | - |
| 18.01.2024 | 16,97 | 17,21 | 16,89 | 17,21 | 1,53% | - |
| 17.01.2024 | 16,92 | 17,02 | 16,81 | 16,95 | -0,64% | - |
| 16.01.2024 | 17,33 | 17,35 | 17,03 | 17,06 | -2,10% | - |
| 15.01.2024 | 17,41 | 17,51 | 17,28 | 17,42 | -0,20% | - |
| 12.01.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 0,94% | 47,00 |
| 11.01.2024 | 17,47 | 17,56 | 17,17 | 17,29 | -0,59% | - |
| 10.01.2024 | 17,34 | 17,41 | 17,18 | 17,40 | 0,52% | - |
| 09.01.2024 | 17,31 | 17,31 | 17,31 | 17,31 | 0,92% | 150,00 |
| 08.01.2024 | 16,91 | 17,16 | 16,74 | 17,15 | 1,89% | - |
| 05.01.2024 | 16,83 | 16,83 | 16,83 | 16,83 | -0,19% | 600,00 |
| 04.01.2024 | 16,73 | 16,99 | 16,73 | 16,86 | 0,85% | - |
| 03.01.2024 | 17,19 | 17,26 | 16,69 | 16,72 | -3,18% | - |
| 02.01.2024 | 17,27 | 17,27 | 17,27 | 17,27 | -0,26% | 9,00 |
| 29.12.2023 | 17,25 | 17,33 | 17,19 | 17,32 | 0,55% | - |
| 28.12.2023 | 17,27 | 17,29 | 17,12 | 17,22 | -0,12% | - |
| 27.12.2023 | 17,24 | 17,24 | 17,24 | 17,24 | 1,26% | 1,00 |
| 22.12.2023 | 17,03 | 17,08 | 16,88 | 17,03 | -0,51% | - |
| 21.12.2023 | 16,84 | 17,11 | 16,76 | 17,11 | 1,94% | - |
| 20.12.2023 | 16,73 | 16,98 | 16,71 | 16,79 | 0,36% | - |
| 19.12.2023 | 16,58 | 16,75 | 16,53 | 16,73 | 0,89% | - |
| 18.12.2023 | 16,41 | 16,63 | 16,25 | 16,58 | 1,19% | - |
| 15.12.2023 | 16,40 | 16,64 | 16,19 | 16,39 | -0,02% | - |
| 14.12.2023 | 16,18 | 16,58 | 16,14 | 16,39 | 2,20% | - |
| 13.12.2023 | 16,04 | 16,04 | 16,04 | 16,04 | 0,52% | 100,00 |
| 12.12.2023 | 16,12 | 16,14 | 15,90 | 15,95 | -1,04% | - |
| 11.12.2023 | 16,12 | 16,12 | 16,12 | 16,12 | -1,44% | 11,00 |
| 08.12.2023 | 15,96 | 16,38 | 15,91 | 16,36 | 2,56% | - |
| 07.12.2023 | 15,97 | 16,09 | 15,77 | 15,95 | -0,34% | - |
| 06.12.2023 | 16,27 | 16,30 | 15,99 | 16,00 | -1,40% | - |