17,440€
-0,20%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 17,53 | 17,62 | 17,40 | 17,48 | 0,00% | - |
| 23.04.2024 | 17,37 | 17,54 | 17,19 | 17,48 | 0,72% | - |
| 22.04.2024 | 17,12 | 17,40 | 17,12 | 17,35 | 2,06% | - |
| 19.04.2024 | 16,66 | 17,18 | 16,63 | 17,00 | 0,98% | - |
| 18.04.2024 | 16,93 | 17,02 | 16,67 | 16,84 | 0,15% | - |
| 17.04.2024 | 16,74 | 16,98 | 16,68 | 16,81 | 0,45% | - |
| 16.04.2024 | 16,84 | 16,84 | 16,64 | 16,74 | -0,95% | - |
| 15.04.2024 | 16,51 | 17,51 | 16,51 | 16,90 | 3,24% | - |
| 12.04.2024 | 16,43 | 16,58 | 16,30 | 16,37 | -1,59% | - |
| 11.04.2024 | 16,72 | 16,83 | 16,56 | 16,63 | -0,42% | - |
| 10.04.2024 | 16,79 | 16,89 | 16,56 | 16,70 | -0,24% | - |
| 09.04.2024 | 16,61 | 16,89 | 16,59 | 16,74 | 0,69% | 111,00 |
| 08.04.2024 | 16,54 | 16,66 | 16,49 | 16,63 | 0,54% | - |
| 05.04.2024 | 16,43 | 16,57 | 16,24 | 16,54 | 0,85% | - |
| 04.04.2024 | 16,72 | 16,80 | 16,32 | 16,40 | -1,91% | - |
| 03.04.2024 | 16,75 | 16,84 | 16,58 | 16,72 | -0,65% | - |
| 02.04.2024 | 16,86 | 17,02 | 16,74 | 16,83 | -0,28% | - |
| 28.03.2024 | 16,90 | 16,93 | 16,85 | 16,87 | -0,19% | - |
| 27.03.2024 | 16,80 | 16,91 | 16,72 | 16,91 | 0,79% | - |
| 26.03.2024 | 16,57 | 16,89 | 16,51 | 16,77 | 1,45% | - |
| 25.03.2024 | 16,72 | 16,75 | 16,51 | 16,53 | -1,14% | - |
| 22.03.2024 | 16,54 | 16,76 | 16,51 | 16,72 | 0,86% | - |
| 21.03.2024 | 16,87 | 16,89 | 16,48 | 16,58 | -1,39% | - |
| 20.03.2024 | 16,65 | 16,82 | 16,56 | 16,81 | 0,86% | - |
| 19.03.2024 | 16,53 | 16,73 | 16,49 | 16,67 | 1,03% | - |
| 18.03.2024 | 16,37 | 16,58 | 16,32 | 16,50 | 0,89% | 210,00 |
| 15.03.2024 | 16,40 | 16,45 | 16,29 | 16,36 | -0,35% | - |
| 14.03.2024 | 16,34 | 16,44 | 16,26 | 16,41 | 0,57% | - |
| 13.03.2024 | 16,53 | 16,56 | 16,25 | 16,32 | -1,33% | - |
| 12.03.2024 | 16,43 | 16,55 | 16,30 | 16,54 | 0,98% | - |
| 11.03.2024 | 16,35 | 16,47 | 16,30 | 16,38 | 0,17% | - |
| 08.03.2024 | 16,52 | 16,59 | 16,34 | 16,35 | -1,06% | - |
| 07.03.2024 | 16,27 | 16,62 | 16,22 | 16,53 | 1,27% | - |
| 06.03.2024 | 16,33 | 16,43 | 16,28 | 16,32 | 0,21% | - |
| 05.03.2024 | 16,62 | 16,65 | 16,20 | 16,29 | -2,44% | - |
| 04.03.2024 | 16,56 | 16,72 | 16,44 | 16,69 | 0,71% | - |
| 01.03.2024 | 16,74 | 16,74 | 16,43 | 16,58 | -0,72% | - |
| 29.02.2024 | 16,92 | 16,99 | 16,44 | 16,70 | -1,23% | - |
| 28.02.2024 | 17,18 | 17,20 | 16,83 | 16,90 | -1,66% | - |
| 27.02.2024 | 16,86 | 17,24 | 16,74 | 17,19 | 1,72% | - |
| 26.02.2024 | 16,57 | 16,98 | 16,56 | 16,90 | 1,78% | - |
| 23.02.2024 | 17,28 | 17,29 | 16,59 | 16,60 | -4,15% | - |
| 22.02.2024 | 18,66 | 18,69 | 16,49 | 17,32 | -7,09% | - |
| 21.02.2024 | 18,28 | 18,65 | 18,15 | 18,64 | 2,11% | - |
| 20.02.2024 | 18,37 | 18,46 | 18,19 | 18,26 | -0,76% | - |
| 19.02.2024 | 17,95 | 18,42 | 17,88 | 18,40 | 2,51% | - |
| 16.02.2024 | 18,00 | 18,09 | 17,91 | 17,95 | -0,12% | - |
| 15.02.2024 | 17,62 | 17,98 | 17,60 | 17,97 | 2,06% | - |
| 14.02.2024 | 17,32 | 17,61 | 17,31 | 17,61 | 1,86% | - |
| 13.02.2024 | 17,52 | 17,56 | 17,22 | 17,28 | -1,47% | - |
| 12.02.2024 | 17,57 | 17,73 | 17,51 | 17,54 | -0,23% | - |
| 09.02.2024 | 17,60 | 17,74 | 17,48 | 17,58 | -0,20% | - |
| 08.02.2024 | 17,41 | 17,66 | 17,37 | 17,62 | 1,25% | - |
| 07.02.2024 | 17,36 | 17,60 | 17,32 | 17,40 | 0,13% | - |
| 06.02.2024 | 17,37 | 17,46 | 17,21 | 17,38 | 0,10% | - |
| 05.02.2024 | 17,53 | 17,53 | 17,28 | 17,36 | -0,91% | - |
| 02.02.2024 | 17,45 | 17,65 | 17,43 | 17,52 | 0,46% | - |
| 01.02.2024 | 17,48 | 17,62 | 17,31 | 17,44 | -0,52% | - |
| 31.01.2024 | 17,52 | 17,82 | 17,51 | 17,53 | -0,14% | - |
| 30.01.2024 | 17,75 | 17,82 | 17,53 | 17,56 | -1,20% | - |
| 29.01.2024 | 17,69 | 17,78 | 17,49 | 17,77 | 0,28% | - |
| 26.01.2024 | 17,61 | 17,82 | 17,54 | 17,72 | 0,23% | - |
| 25.01.2024 | 17,66 | 17,78 | 17,56 | 17,68 | 0,17% | - |
| 24.01.2024 | 17,84 | 17,92 | 17,63 | 17,65 | -0,57% | - |
| 23.01.2024 | 17,34 | 17,86 | 17,33 | 17,75 | 2,72% | - |
| 22.01.2024 | 16,99 | 17,34 | 16,98 | 17,28 | 1,81% | - |
| 19.01.2024 | 17,19 | 17,27 | 16,86 | 16,97 | -1,29% | - |
| 18.01.2024 | 16,97 | 17,21 | 16,89 | 17,20 | 1,54% | - |
| 17.01.2024 | 16,92 | 17,01 | 16,83 | 16,94 | -0,76% | - |
| 16.01.2024 | 17,34 | 17,35 | 17,03 | 17,07 | -2,01% | - |
| 15.01.2024 | 17,41 | 17,51 | 17,28 | 17,42 | 0,18% | - |
| 12.01.2024 | 17,32 | 17,54 | 17,24 | 17,38 | 0,49% | - |
| 11.01.2024 | 17,48 | 17,55 | 17,17 | 17,30 | -0,52% | - |
| 10.01.2024 | 17,33 | 17,42 | 17,18 | 17,39 | -0,04% | - |
| 09.01.2024 | 17,13 | 17,49 | 17,03 | 17,40 | 1,44% | - |
| 08.01.2024 | 16,91 | 17,16 | 16,74 | 17,15 | 1,19% | - |
| 05.01.2024 | 16,83 | 17,00 | 16,69 | 16,95 | 0,56% | - |
| 04.01.2024 | 16,73 | 16,99 | 16,71 | 16,85 | 0,75% | - |
| 03.01.2024 | 17,19 | 17,26 | 16,69 | 16,73 | -2,69% | - |
| 02.01.2024 | 17,33 | 17,44 | 17,13 | 17,19 | -0,72% | - |
| 29.12.2023 | 17,25 | 17,34 | 17,19 | 17,32 | 0,55% | - |
| 28.12.2023 | 17,27 | 17,29 | 17,12 | 17,22 | -0,02% | - |
| 27.12.2023 | 17,07 | 17,28 | 17,03 | 17,22 | 1,10% | - |
| 22.12.2023 | 17,03 | 17,08 | 16,88 | 17,04 | -0,41% | - |
| 21.12.2023 | 16,84 | 17,11 | 16,76 | 17,11 | 1,86% | - |
| 20.12.2023 | 16,73 | 16,98 | 16,69 | 16,79 | 0,42% | - |
| 19.12.2023 | 16,58 | 16,75 | 16,53 | 16,72 | 1,14% | - |
| 18.12.2023 | 16,41 | 16,62 | 16,25 | 16,54 | 0,92% | - |
| 15.12.2023 | 16,40 | 16,64 | 16,20 | 16,39 | 0,06% | - |
| 14.12.2023 | 16,18 | 16,58 | 16,14 | 16,38 | 1,59% | - |
| 13.12.2023 | 15,92 | 16,14 | 15,90 | 16,12 | 1,03% | - |
| 12.12.2023 | 16,12 | 16,14 | 15,90 | 15,95 | -0,96% | - |
| 11.12.2023 | 16,33 | 16,36 | 15,98 | 16,11 | -1,51% | - |
| 08.12.2023 | 15,95 | 16,39 | 15,91 | 16,36 | 2,59% | - |
| 07.12.2023 | 15,97 | 16,10 | 15,77 | 15,94 | -0,37% | - |
| 06.12.2023 | 16,27 | 16,30 | 15,99 | 16,00 | -1,44% | - |
| 05.12.2023 | 16,28 | 16,31 | 16,12 | 16,24 | -0,79% | - |
| 04.12.2023 | 15,79 | 16,49 | 15,74 | 16,37 | 3,54% | - |
| 01.12.2023 | 15,90 | 15,92 | 15,54 | 15,81 | -0,41% | - |
| 30.11.2023 | 15,68 | 15,90 | 15,56 | 15,87 | 1,37% | - |