128,68DKK
-0,94%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 129,90 | 129,90 | 127,70 | 128,90 | -0,77% | 708.374,00 |
| 19.12.2024 | 128,30 | 130,40 | 127,40 | 129,90 | 0,15% | 227.121,00 |
| 18.12.2024 | 129,10 | 132,50 | 129,10 | 129,70 | 0,15% | 505.025,00 |
| 17.12.2024 | 127,70 | 130,10 | 127,50 | 129,50 | 0,78% | 646.327,00 |
| 16.12.2024 | 132,40 | 132,70 | 126,20 | 128,50 | -3,17% | 680.546,00 |
| 13.12.2024 | 130,60 | 133,10 | 130,60 | 132,70 | 1,53% | 335.082,00 |
| 12.12.2024 | 131,20 | 131,80 | 129,40 | 130,70 | -0,46% | 230.983,00 |
| 11.12.2024 | 130,60 | 131,90 | 129,90 | 131,30 | 0,31% | 257.850,00 |
| 10.12.2024 | 131,00 | 131,50 | 130,30 | 130,90 | -0,15% | 288.954,00 |
| 09.12.2024 | 130,80 | 131,80 | 130,60 | 131,10 | 0,46% | 295.807,00 |
| 06.12.2024 | 129,50 | 130,70 | 129,50 | 130,50 | 0,62% | 211.600,00 |
| 05.12.2024 | 128,10 | 130,20 | 128,10 | 129,70 | 0,86% | 219.186,00 |
| 04.12.2024 | 129,40 | 129,70 | 128,10 | 128,60 | 0,08% | 344.370,00 |
| 03.12.2024 | 129,50 | 130,50 | 128,20 | 128,50 | -0,39% | 257.383,00 |
| 02.12.2024 | 127,60 | 129,80 | 127,60 | 129,00 | 0,78% | 365.005,00 |
| 29.11.2024 | 128,70 | 129,40 | 127,30 | 128,00 | -0,54% | 399.305,00 |
| 28.11.2024 | 128,90 | 129,60 | 127,70 | 128,70 | -0,08% | 363.282,00 |
| 27.11.2024 | 127,20 | 128,80 | 126,40 | 128,80 | 1,02% | 520.963,00 |
| 26.11.2024 | 128,10 | 128,20 | 126,00 | 127,50 | -0,23% | 465.035,00 |
| 25.11.2024 | 127,30 | 128,90 | 127,10 | 127,80 | 0,63% | 667.915,00 |
| 22.11.2024 | 126,40 | 127,60 | 125,40 | 127,00 | 0,60% | 395.455,00 |
| 21.11.2024 | 127,13 | 127,13 | 124,02 | 126,25 | -0,83% | - |
| 20.11.2024 | 129,20 | 129,50 | 127,10 | 127,30 | -1,09% | 396.589,00 |
| 19.11.2024 | 133,70 | 134,10 | 126,20 | 128,70 | -3,67% | 726.129,00 |
| 18.11.2024 | 133,50 | 134,00 | 132,70 | 133,60 | 0,07% | 199.883,00 |
| 15.11.2024 | 132,50 | 134,90 | 132,10 | 133,50 | 0,07% | 447.661,00 |
| 14.11.2024 | 133,30 | 134,20 | 132,60 | 133,40 | 1,06% | 379.652,00 |
| 13.11.2024 | 133,40 | 134,70 | 131,80 | 132,00 | -1,35% | 672.947,00 |
| 12.11.2024 | 136,10 | 136,30 | 133,70 | 133,80 | -2,12% | 617.408,00 |
| 11.11.2024 | 134,80 | 137,20 | 134,80 | 136,70 | 1,86% | 362.512,00 |
| 08.11.2024 | 134,40 | 135,20 | 133,20 | 134,20 | -0,15% | 335.891,00 |
| 07.11.2024 | 135,30 | 136,50 | 134,40 | 134,40 | 0,07% | 422.286,00 |
| 06.11.2024 | 132,30 | 135,20 | 132,30 | 134,30 | 1,28% | 628.975,00 |
| 05.11.2024 | 133,00 | 133,00 | 128,90 | 132,60 | -1,70% | 870.281,00 |
| 04.11.2024 | 133,30 | 134,90 | 132,60 | 134,90 | 1,12% | 477.904,00 |
| 01.11.2024 | 131,70 | 133,40 | 130,70 | 133,40 | 1,29% | 221.198,00 |
| 31.10.2024 | 132,00 | 132,00 | 130,40 | 131,70 | 0,15% | 318.826,00 |
| 30.10.2024 | 133,40 | 134,20 | 130,60 | 131,50 | -1,50% | 399.560,00 |
| 29.10.2024 | 133,60 | 134,20 | 132,40 | 133,50 | -0,15% | 452.119,00 |
| 28.10.2024 | 134,40 | 135,90 | 132,70 | 133,70 | -0,45% | 252.854,00 |
| 25.10.2024 | 135,10 | 135,90 | 134,30 | 134,30 | -1,03% | 247.061,00 |
| 24.10.2024 | 136,00 | 136,70 | 135,70 | 135,70 | -0,37% | 265.823,00 |
| 23.10.2024 | 137,50 | 138,20 | 135,90 | 136,20 | -1,09% | 266.432,00 |
| 22.10.2024 | 138,10 | 139,00 | 136,80 | 137,70 | -0,29% | 351.259,00 |
| 21.10.2024 | 138,00 | 139,00 | 137,50 | 138,10 | -0,29% | 393.717,00 |
| 18.10.2024 | 138,40 | 140,40 | 138,40 | 138,50 | 0,07% | 493.507,00 |
| 17.10.2024 | 135,90 | 138,70 | 135,60 | 138,40 | 1,84% | 612.889,00 |
| 16.10.2024 | 133,60 | 135,90 | 133,60 | 135,90 | 1,14% | 285.759,00 |
| 15.10.2024 | 133,86 | 134,84 | 132,44 | 134,37 | 0,65% | - |
| 14.10.2024 | 131,80 | 133,50 | 131,50 | 133,50 | 1,14% | 199.076,00 |
| 11.10.2024 | 132,10 | 133,00 | 131,80 | 132,00 | -0,08% | 243.706,00 |
| 10.10.2024 | 133,40 | 134,20 | 132,10 | 132,10 | -1,71% | 226.604,00 |
| 09.10.2024 | 133,00 | 134,60 | 132,90 | 134,40 | 1,43% | 382.505,00 |
| 08.10.2024 | 132,10 | 133,20 | 131,50 | 132,50 | 0,00% | 264.651,00 |
| 07.10.2024 | 133,40 | 134,00 | 132,00 | 132,50 | -0,67% | 248.908,00 |
| 04.10.2024 | 130,90 | 133,80 | 130,90 | 133,40 | 1,99% | 275.390,00 |
| 03.10.2024 | 131,50 | 132,50 | 130,70 | 130,80 | -0,38% | 196.798,00 |
| 02.10.2024 | 131,30 | 132,20 | 130,90 | 131,30 | -0,08% | 356.302,00 |
| 01.10.2024 | 133,90 | 134,90 | 131,40 | 131,40 | -1,87% | 294.115,00 |
| 30.09.2024 | 136,10 | 136,30 | 133,20 | 133,90 | -1,98% | 504.729,00 |
| 27.09.2024 | 135,50 | 136,60 | 133,60 | 136,60 | 0,81% | 624.958,00 |
| 26.09.2024 | 133,60 | 135,50 | 133,60 | 135,50 | 2,26% | 444.430,00 |
| 25.09.2024 | 131,60 | 133,00 | 131,30 | 132,50 | 0,38% | 207.728,00 |
| 24.09.2024 | 132,50 | 133,60 | 131,70 | 132,00 | 0,15% | 433.001,00 |
| 23.09.2024 | 133,00 | 133,10 | 130,70 | 131,80 | -0,83% | 319.186,00 |
| 20.09.2024 | 135,00 | 135,40 | 132,70 | 132,90 | -1,41% | 614.056,00 |
| 19.09.2024 | 136,00 | 136,50 | 134,30 | 134,80 | -0,07% | 437.113,00 |
| 18.09.2024 | 130,90 | 136,70 | 130,50 | 134,90 | 3,37% | 1.858.794,00 |
| 17.09.2024 | 128,40 | 130,80 | 128,20 | 130,50 | 1,95% | 610.593,00 |
| 16.09.2024 | 128,30 | 129,40 | 127,90 | 128,00 | -0,31% | 289.651,00 |
| 13.09.2024 | 126,90 | 128,60 | 126,80 | 128,40 | 1,50% | 409.287,00 |
| 12.09.2024 | 126,40 | 127,10 | 126,00 | 126,50 | 1,28% | 443.498,00 |
| 11.09.2024 | 127,00 | 127,60 | 124,20 | 124,90 | -1,11% | 531.544,00 |
| 10.09.2024 | 127,10 | 128,60 | 125,80 | 126,30 | -0,79% | 333.594,00 |
| 09.09.2024 | 128,50 | 130,10 | 126,90 | 127,30 | -0,70% | 668.838,00 |
| 06.09.2024 | 129,00 | 129,40 | 126,60 | 128,20 | -0,62% | 919.793,00 |
| 05.09.2024 | 124,20 | 129,40 | 123,90 | 129,00 | 3,78% | 917.287,00 |
| 04.09.2024 | 123,00 | 124,60 | 122,80 | 124,30 | 0,89% | 561.685,00 |
| 03.09.2024 | 124,40 | 125,60 | 123,20 | 123,20 | -1,12% | 544.236,00 |
| 02.09.2024 | 124,20 | 125,10 | 123,40 | 124,60 | -0,08% | 361.315,00 |
| 30.08.2024 | 123,80 | 125,30 | 123,60 | 124,70 | 0,65% | 672.715,00 |
| 29.08.2024 | 123,10 | 124,50 | 122,90 | 123,90 | 0,24% | 381.459,00 |
| 28.08.2024 | 124,40 | 124,60 | 122,90 | 123,60 | -0,72% | 339.143,00 |
| 27.08.2024 | 124,30 | 126,00 | 123,80 | 124,50 | 0,16% | 487.045,00 |
| 26.08.2024 | 124,00 | 124,60 | 123,20 | 124,30 | 0,08% | 294.855,00 |
| 23.08.2024 | 121,60 | 124,30 | 121,60 | 124,20 | 1,55% | 393.328,00 |
| 22.08.2024 | 121,20 | 122,90 | 120,80 | 122,30 | 0,82% | 421.402,00 |
| 21.08.2024 | 121,90 | 122,40 | 121,20 | 121,30 | -0,57% | 447.594,00 |
| 20.08.2024 | 124,00 | 124,40 | 121,80 | 122,00 | -1,61% | 477.129,00 |
| 19.08.2024 | 122,20 | 124,40 | 122,10 | 124,00 | 1,72% | 489.075,00 |
| 16.08.2024 | 122,30 | 123,60 | 121,10 | 121,90 | -0,81% | 733.361,00 |
| 15.08.2024 | 125,80 | 126,20 | 122,10 | 122,90 | -3,30% | 1.242.912,00 |
| 14.08.2024 | 126,00 | 128,10 | 124,60 | 127,10 | 1,68% | 619.466,00 |
| 13.08.2024 | 127,00 | 129,00 | 121,70 | 125,00 | -0,56% | 1.182.412,00 |
| 12.08.2024 | 125,10 | 127,20 | 125,00 | 125,70 | 0,48% | 396.905,00 |
| 09.08.2024 | 124,00 | 126,70 | 124,00 | 125,10 | 1,30% | 426.087,00 |
| 08.08.2024 | 123,20 | 123,90 | 120,90 | 123,50 | -0,24% | 459.296,00 |
| 07.08.2024 | 123,70 | 125,10 | 122,30 | 123,80 | 0,49% | 329.089,00 |
| 06.08.2024 | 121,70 | 124,20 | 120,20 | 123,20 | 2,33% | 1.007.653,00 |
| 05.08.2024 | 119,40 | 121,20 | 117,80 | 120,40 | -0,41% | 532.035,00 |