21,680€
0,93%
Echtzeit-Aktienkurs ISS AS DK 1
Bid:
Ask:
Aktienkurse zur ISS AS DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,52 | 21,70 | 21,52 | 21,70 | 1,02% | 262,00 |
| 27.02.2025 | 21,64 | 21,64 | 21,48 | 21,48 | -1,65% | 75,00 |
| 26.02.2025 | 22,08 | 22,08 | 21,84 | 21,84 | -0,36% | 990,00 |
| 25.02.2025 | 22,48 | 22,52 | 21,70 | 21,92 | -4,94% | 1.774,00 |
| 24.02.2025 | 22,98 | 23,06 | 22,68 | 23,06 | 0,96% | 282,00 |
| 21.02.2025 | 22,04 | 22,84 | 22,04 | 22,84 | 3,63% | 1.363,00 |
| 20.02.2025 | 19,64 | 22,04 | 19,64 | 22,04 | 13,23% | 1.280,00 |
| 19.02.2025 | 19,61 | 19,82 | 19,43 | 19,47 | -0,82% | - |
| 18.02.2025 | 19,65 | 19,90 | 19,62 | 19,63 | -0,13% | - |
| 17.02.2025 | 19,71 | 19,71 | 19,65 | 19,65 | -0,61% | 8,00 |
| 14.02.2025 | 19,64 | 19,94 | 19,63 | 19,77 | 0,84% | - |
| 13.02.2025 | 19,47 | 19,76 | 19,45 | 19,61 | -0,13% | 1,00 |
| 12.02.2025 | 19,53 | 19,63 | 19,53 | 19,63 | 0,10% | 325,00 |
| 11.02.2025 | 19,61 | 19,61 | 19,61 | 19,61 | 2,30% | 2,00 |
| 10.02.2025 | 19,17 | 19,17 | 19,17 | 19,17 | 0,16% | 239,00 |
| 07.02.2025 | 19,14 | 19,14 | 19,09 | 19,14 | 0,10% | 11,00 |
| 06.02.2025 | 19,05 | 19,12 | 19,01 | 19,12 | 3,02% | 304,00 |
| 05.02.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 1,09% | 1,00 |
| 04.02.2025 | 18,38 | 18,38 | 18,36 | 18,36 | 0,66% | 103,00 |
| 03.02.2025 | 17,79 | 18,24 | 17,79 | 18,24 | 0,61% | 305,00 |
| 31.01.2025 | 18,16 | 18,28 | 18,05 | 18,13 | -0,82% | - |
| 30.01.2025 | 18,13 | 18,28 | 18,13 | 18,28 | 1,41% | 141,00 |
| 29.01.2025 | 18,42 | 18,43 | 17,94 | 18,03 | -1,12% | - |
| 28.01.2025 | 18,20 | 18,23 | 18,20 | 18,23 | 0,22% | 571,00 |
| 27.01.2025 | 18,02 | 18,19 | 18,02 | 18,19 | 1,39% | 9,00 |
| 24.01.2025 | 17,85 | 17,94 | 17,85 | 17,94 | 0,53% | 949,00 |
| 23.01.2025 | 17,44 | 17,97 | 17,43 | 17,85 | 0,93% | - |
| 22.01.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 1,09% | 120,00 |
| 21.01.2025 | 17,18 | 17,50 | 17,05 | 17,49 | 1,54% | - |
| 20.01.2025 | 16,99 | 17,25 | 16,91 | 17,23 | 1,86% | - |
| 17.01.2025 | 16,91 | 16,91 | 16,91 | 16,91 | 0,48% | 30,00 |
| 16.01.2025 | 17,19 | 17,19 | 16,66 | 16,83 | -3,94% | 155,00 |
| 15.01.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 1,15% | 6,00 |
| 14.01.2025 | 17,59 | 17,86 | 17,26 | 17,32 | -1,34% | - |
| 13.01.2025 | 17,23 | 17,63 | 17,07 | 17,56 | 1,50% | - |
| 10.01.2025 | 16,82 | 17,37 | 16,81 | 17,30 | 2,34% | - |
| 09.01.2025 | 17,07 | 17,07 | 16,59 | 16,90 | -2,09% | 1.018,00 |
| 08.01.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -0,69% | 100,00 |
| 07.01.2025 | 17,54 | 17,54 | 17,38 | 17,38 | -2,44% | 3,00 |
| 06.01.2025 | 17,93 | 17,97 | 17,69 | 17,82 | -0,25% | - |
| 03.01.2025 | 17,78 | 17,86 | 17,78 | 17,86 | 1,02% | 502,00 |
| 02.01.2025 | 17,93 | 17,93 | 17,68 | 17,68 | 0,00% | 5,00 |
| 30.12.2024 | 17,70 | 17,70 | 17,68 | 17,68 | -0,34% | 6,00 |
| 27.12.2024 | 17,74 | 17,81 | 17,74 | 17,74 | 1,49% | 14,00 |
| 23.12.2024 | 17,51 | 17,51 | 17,48 | 17,48 | 1,33% | 61,00 |
| 20.12.2024 | 17,27 | 17,27 | 17,25 | 17,25 | -0,75% | 180,00 |
| 19.12.2024 | 17,09 | 17,49 | 17,07 | 17,38 | 1,52% | - |
| 18.12.2024 | 17,37 | 17,76 | 17,09 | 17,12 | -0,17% | - |
| 17.12.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 0,76% | 1,00 |
| 16.12.2024 | 17,87 | 17,87 | 17,00 | 17,02 | -4,52% | 394,00 |
| 13.12.2024 | 17,48 | 17,86 | 17,47 | 17,83 | 1,94% | - |
| 12.12.2024 | 17,64 | 17,68 | 17,36 | 17,49 | -1,02% | - |
| 11.12.2024 | 17,51 | 17,69 | 17,42 | 17,67 | 0,43% | - |
| 10.12.2024 | 17,59 | 17,59 | 17,59 | 17,59 | 1,09% | 150,00 |
| 09.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,17% | 1,00 |
| 06.12.2024 | 17,54 | 17,54 | 17,43 | 17,43 | 0,69% | 77,00 |
| 05.12.2024 | 17,31 | 17,31 | 17,31 | 17,31 | 0,64% | 15,00 |
| 04.12.2024 | 17,26 | 17,41 | 17,18 | 17,20 | 0,17% | - |
| 03.12.2024 | 17,43 | 17,43 | 17,17 | 17,17 | -1,04% | 1.201,00 |
| 02.12.2024 | 17,14 | 17,35 | 17,14 | 17,35 | 1,34% | 8,00 |
| 29.11.2024 | 17,32 | 17,32 | 17,12 | 17,12 | -0,23% | 4,00 |
| 28.11.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 0,06% | 200,00 |
| 27.11.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 0,53% | 125,00 |
| 26.11.2024 | 17,01 | 17,18 | 16,90 | 17,06 | -0,06% | - |
| 25.11.2024 | 17,12 | 17,29 | 17,03 | 17,07 | 0,03% | - |
| 22.11.2024 | 16,95 | 17,12 | 16,81 | 17,07 | 2,55% | - |
| 21.11.2024 | 16,69 | 16,69 | 16,64 | 16,64 | -2,49% | 6,00 |
| 20.11.2024 | 17,40 | 17,44 | 16,98 | 17,07 | 0,21% | - |
| 19.11.2024 | 17,26 | 17,26 | 17,03 | 17,03 | -4,70% | 2,00 |
| 18.11.2024 | 18,02 | 18,02 | 17,87 | 17,87 | 0,06% | 2,00 |
| 15.11.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -0,50% | 6,00 |
| 14.11.2024 | 17,91 | 17,95 | 17,91 | 17,95 | 1,36% | 3,00 |
| 13.11.2024 | 17,84 | 17,84 | 17,71 | 17,71 | -1,83% | 4,00 |
| 12.11.2024 | 18,19 | 18,19 | 18,04 | 18,04 | -1,85% | 11,00 |
| 11.11.2024 | 17,99 | 18,38 | 17,99 | 18,38 | 2,80% | 146,00 |
| 08.11.2024 | 18,08 | 18,08 | 17,88 | 17,88 | -0,22% | 168,00 |
| 07.11.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -0,11% | 2,00 |
| 06.11.2024 | 18,00 | 18,00 | 17,94 | 17,94 | 2,69% | 125,00 |
| 05.11.2024 | 17,47 | 17,47 | 17,47 | 17,47 | -3,75% | 3,00 |
| 04.11.2024 | 17,86 | 18,15 | 17,86 | 18,15 | 2,20% | 11,00 |
| 01.11.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,25% | 1,00 |
| 31.10.2024 | 17,50 | 17,74 | 17,45 | 17,72 | 0,25% | - |
| 30.10.2024 | 17,77 | 17,80 | 17,55 | 17,67 | -1,17% | 316,00 |
| 29.10.2024 | 17,95 | 18,02 | 17,75 | 17,88 | 0,28% | - |
| 28.10.2024 | 17,87 | 17,87 | 17,83 | 17,83 | -1,05% | 171,00 |
| 25.10.2024 | 18,14 | 18,14 | 18,02 | 18,02 | -1,37% | 207,00 |
| 24.10.2024 | 18,32 | 18,32 | 18,27 | 18,27 | 0,16% | 607,00 |
| 23.10.2024 | 18,45 | 18,45 | 18,24 | 18,24 | -1,51% | 80,00 |
| 22.10.2024 | 18,49 | 18,52 | 18,40 | 18,52 | -0,11% | 603,00 |
| 21.10.2024 | 18,70 | 18,70 | 18,50 | 18,54 | -0,96% | 496,00 |
| 18.10.2024 | 18,70 | 18,72 | 18,70 | 18,72 | 1,03% | 61,00 |
| 17.10.2024 | 18,61 | 18,61 | 18,53 | 18,53 | 1,31% | 376,00 |
| 16.10.2024 | 18,00 | 18,29 | 17,96 | 18,29 | 1,72% | 482,00 |
| 15.10.2024 | 17,98 | 18,01 | 17,98 | 17,98 | 0,84% | 13,00 |
| 14.10.2024 | 17,81 | 17,83 | 17,81 | 17,83 | 0,73% | 41,00 |
| 11.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,67% | 150,00 |
| 10.10.2024 | 18,09 | 18,09 | 17,82 | 17,82 | -1,71% | 51,00 |
| 09.10.2024 | 17,85 | 18,13 | 17,85 | 18,13 | 2,08% | 1.337,00 |
| 08.10.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -1,17% | 736,00 |
| 07.10.2024 | 17,97 | 17,97 | 17,85 | 17,97 | 1,81% | 409,00 |