17,090€
-1,89%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 17,46 | 17,46 | 16,89 | 16,95 | -2,70% | - |
| 24.04.2024 | 17,64 | 17,64 | 17,41 | 17,42 | 0,23% | - |
| 23.04.2024 | 17,25 | 17,39 | 17,11 | 17,38 | 1,22% | - |
| 22.04.2024 | 17,04 | 17,19 | 17,04 | 17,17 | 1,36% | - |
| 19.04.2024 | 16,58 | 16,99 | 16,58 | 16,94 | 0,89% | - |
| 18.04.2024 | 16,85 | 16,85 | 16,67 | 16,79 | 0,18% | - |
| 17.04.2024 | 16,67 | 16,81 | 16,67 | 16,76 | 0,54% | - |
| 16.04.2024 | 16,72 | 16,72 | 16,67 | 16,67 | -1,71% | - |
| 15.04.2024 | 16,78 | 17,36 | 16,78 | 16,96 | 3,73% | - |
| 12.04.2024 | 16,35 | 16,45 | 16,33 | 16,35 | -1,51% | - |
| 11.04.2024 | 16,62 | 16,71 | 16,55 | 16,60 | -0,42% | - |
| 10.04.2024 | 16,67 | 16,73 | 16,59 | 16,67 | 0,42% | - |
| 09.04.2024 | 16,50 | 16,72 | 16,50 | 16,60 | 0,24% | - |
| 08.04.2024 | 16,43 | 16,56 | 16,43 | 16,56 | 0,91% | - |
| 05.04.2024 | 16,22 | 16,41 | 16,22 | 16,41 | -0,49% | - |
| 04.04.2024 | 16,53 | 16,66 | 16,49 | 16,49 | -0,90% | - |
| 03.04.2024 | 16,70 | 16,71 | 16,57 | 16,64 | -0,54% | - |
| 02.04.2024 | 16,77 | 16,86 | 16,72 | 16,73 | -0,27% | - |
| 28.03.2024 | 16,79 | 16,79 | 16,78 | 16,78 | -0,09% | - |
| 27.03.2024 | 16,69 | 16,79 | 16,68 | 16,79 | 0,45% | - |
| 26.03.2024 | 16,50 | 16,74 | 16,49 | 16,72 | 1,70% | - |
| 25.03.2024 | 16,60 | 16,64 | 16,44 | 16,44 | -1,23% | - |
| 22.03.2024 | 16,43 | 16,64 | 16,43 | 16,64 | 0,70% | - |
| 21.03.2024 | 16,78 | 16,78 | 16,46 | 16,53 | -0,24% | - |
| 20.03.2024 | 16,42 | 16,57 | 16,42 | 16,57 | -0,18% | - |
| 19.03.2024 | 16,47 | 16,60 | 16,47 | 16,60 | 0,79% | - |
| 18.03.2024 | 16,28 | 16,47 | 16,28 | 16,47 | 0,83% | - |
| 15.03.2024 | 16,05 | 16,34 | 16,05 | 16,33 | 1,21% | - |
| 14.03.2024 | 16,22 | 16,33 | 16,14 | 16,14 | -0,74% | 1.000,00 |
| 13.03.2024 | 16,45 | 16,45 | 16,25 | 16,26 | -1,22% | - |
| 12.03.2024 | 16,34 | 16,46 | 16,31 | 16,46 | 1,07% | - |
| 11.03.2024 | 16,27 | 16,34 | 16,25 | 16,28 | -0,64% | - |
| 08.03.2024 | 16,43 | 16,43 | 16,39 | 16,39 | -0,09% | - |
| 07.03.2024 | 16,16 | 16,45 | 16,16 | 16,40 | 0,99% | - |
| 06.03.2024 | 16,23 | 16,31 | 16,23 | 16,24 | 0,22% | - |
| 05.03.2024 | 16,53 | 16,53 | 16,21 | 16,21 | -2,32% | - |
| 04.03.2024 | 16,46 | 16,59 | 16,43 | 16,59 | 0,91% | - |
| 01.03.2024 | 16,64 | 16,64 | 16,41 | 16,44 | -0,75% | - |
| 29.02.2024 | 16,83 | 16,83 | 16,36 | 16,57 | -1,31% | - |
| 28.02.2024 | 17,09 | 17,09 | 16,79 | 16,79 | -1,90% | - |
| 27.02.2024 | 16,77 | 17,11 | 16,68 | 17,11 | 1,72% | 200,00 |
| 26.02.2024 | 16,48 | 16,87 | 16,48 | 16,82 | 1,75% | - |
| 23.02.2024 | 17,05 | 17,05 | 16,53 | 16,53 | -3,70% | 10.000,00 |
| 22.02.2024 | 18,35 | 18,35 | 16,69 | 17,17 | -6,71% | - |
| 21.02.2024 | 18,17 | 18,40 | 18,17 | 18,40 | 1,52% | - |
| 20.02.2024 | 18,26 | 18,29 | 18,13 | 18,13 | -0,93% | - |
| 19.02.2024 | 17,85 | 18,30 | 17,85 | 18,30 | 2,72% | - |
| 16.02.2024 | 17,90 | 17,98 | 17,81 | 17,81 | 0,34% | - |
| 15.02.2024 | 17,55 | 17,75 | 17,55 | 17,75 | 1,72% | - |
| 14.02.2024 | 17,23 | 17,45 | 17,23 | 17,45 | 1,04% | - |
| 13.02.2024 | 17,41 | 17,42 | 17,19 | 17,27 | -0,97% | - |
| 12.02.2024 | 17,49 | 17,57 | 17,44 | 17,44 | 0,09% | - |
| 09.02.2024 | 17,52 | 17,60 | 17,41 | 17,43 | -0,68% | - |
| 08.02.2024 | 17,31 | 17,56 | 17,31 | 17,55 | 1,53% | - |
| 07.02.2024 | 17,26 | 17,46 | 17,26 | 17,28 | 0,00% | - |
| 06.02.2024 | 17,31 | 17,37 | 17,20 | 17,28 | 0,38% | - |
| 05.02.2024 | 17,42 | 17,42 | 17,22 | 17,22 | -1,32% | - |
| 02.02.2024 | 17,38 | 17,50 | 17,37 | 17,45 | 1,13% | - |
| 01.02.2024 | 17,38 | 17,46 | 17,25 | 17,25 | -1,71% | - |
| 31.01.2024 | 17,44 | 17,60 | 17,44 | 17,55 | 0,54% | - |
| 30.01.2024 | 17,65 | 17,66 | 17,46 | 17,46 | -0,77% | - |
| 29.01.2024 | 17,59 | 17,59 | 17,49 | 17,59 | -0,17% | - |
| 26.01.2024 | 17,52 | 17,62 | 17,50 | 17,62 | 0,71% | - |
| 25.01.2024 | 17,56 | 17,61 | 17,50 | 17,50 | -0,46% | - |
| 24.01.2024 | 17,75 | 17,75 | 17,55 | 17,58 | -0,17% | - |
| 23.01.2024 | 17,25 | 17,67 | 17,25 | 17,61 | 2,15% | - |
| 22.01.2024 | 16,89 | 17,24 | 16,89 | 17,24 | 2,59% | - |
| 19.01.2024 | 17,11 | 17,12 | 16,80 | 16,80 | -1,29% | - |
| 18.01.2024 | 16,92 | 17,03 | 16,92 | 17,02 | 1,13% | - |
| 17.01.2024 | 16,81 | 16,84 | 16,79 | 16,83 | -1,29% | - |
| 16.01.2024 | 17,23 | 17,23 | 17,04 | 17,05 | -1,59% | - |
| 15.01.2024 | 17,35 | 17,42 | 17,32 | 17,33 | 0,43% | - |
| 12.01.2024 | 17,25 | 17,40 | 17,24 | 17,25 | 0,47% | - |
| 11.01.2024 | 17,37 | 17,47 | 17,17 | 17,17 | -0,46% | - |
| 10.01.2024 | 17,25 | 17,28 | 17,13 | 17,25 | -0,17% | - |
| 09.01.2024 | 17,01 | 17,39 | 17,01 | 17,28 | 1,44% | - |
| 08.01.2024 | 16,82 | 17,04 | 16,80 | 17,04 | 0,80% | 5,00 |
| 05.01.2024 | 16,73 | 16,90 | 16,71 | 16,90 | 0,03% | - |
| 04.01.2024 | 16,65 | 16,90 | 16,65 | 16,90 | 1,38% | - |
| 03.01.2024 | 17,10 | 17,14 | 16,64 | 16,67 | -2,83% | - |
| 02.01.2024 | 17,43 | 17,43 | 17,15 | 17,15 | -0,58% | 260,00 |
| 29.12.2023 | 17,15 | 17,25 | 17,14 | 17,25 | 0,64% | - |
| 28.12.2023 | 17,15 | 17,18 | 17,14 | 17,14 | 0,41% | - |
| 27.12.2023 | 16,97 | 17,17 | 16,97 | 17,07 | 0,83% | - |
| 22.12.2023 | 16,93 | 16,94 | 16,87 | 16,93 | -0,15% | - |
| 21.12.2023 | 16,73 | 16,96 | 16,73 | 16,96 | 0,68% | - |
| 20.12.2023 | 16,63 | 16,86 | 16,63 | 16,84 | 1,38% | - |
| 19.12.2023 | 16,49 | 16,63 | 16,49 | 16,61 | 0,97% | - |
| 18.12.2023 | 16,29 | 16,46 | 16,25 | 16,45 | 0,30% | - |
| 15.12.2023 | 16,32 | 16,56 | 16,30 | 16,40 | 0,74% | - |
| 14.12.2023 | 16,07 | 16,48 | 16,07 | 16,28 | 2,13% | - |
| 13.12.2023 | 15,82 | 16,02 | 15,82 | 15,94 | 0,28% | - |
| 12.12.2023 | 16,04 | 16,04 | 15,88 | 15,90 | -0,78% | - |
| 11.12.2023 | 16,24 | 16,24 | 16,01 | 16,02 | -1,51% | - |
| 08.12.2023 | 15,85 | 16,27 | 15,85 | 16,27 | 2,68% | - |
| 07.12.2023 | 15,88 | 15,88 | 15,75 | 15,84 | -0,78% | - |
| 06.12.2023 | 16,17 | 16,17 | 15,97 | 15,97 | -1,02% | - |
| 05.12.2023 | 16,19 | 16,21 | 16,09 | 16,13 | -0,55% | - |
| 04.12.2023 | 15,70 | 16,37 | 15,70 | 16,22 | 3,25% | - |
| 01.12.2023 | 15,85 | 15,85 | 15,66 | 15,71 | -0,22% | 3,00 |