177,19DKK
-1,01%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 179,69 | 179,87 | 177,06 | 177,15 | -1,04% | - |
| 01.07.2025 | 177,50 | 179,00 | 176,00 | 179,00 | 1,36% | 359.758,00 |
| 30.06.2025 | 178,00 | 178,30 | 175,70 | 176,60 | -0,39% | 568.372,00 |
| 27.06.2025 | 176,00 | 177,30 | 176,00 | 177,30 | 0,91% | 373.563,00 |
| 26.06.2025 | 173,20 | 176,20 | 172,90 | 175,70 | 1,50% | 252.587,00 |
| 25.06.2025 | 171,90 | 173,70 | 171,90 | 173,10 | 0,17% | 279.741,00 |
| 24.06.2025 | 174,50 | 174,50 | 172,70 | 172,80 | 0,23% | 426.521,00 |
| 23.06.2025 | 171,90 | 172,80 | 171,30 | 172,40 | -0,12% | 266.325,00 |
| 20.06.2025 | 171,10 | 173,90 | 171,10 | 172,60 | 0,82% | 619.677,00 |
| 19.06.2025 | 172,50 | 173,80 | 171,10 | 171,20 | -0,98% | 230.863,00 |
| 18.06.2025 | 172,90 | 174,30 | 172,10 | 172,90 | -0,35% | 489.294,00 |
| 17.06.2025 | 176,40 | 176,40 | 172,60 | 173,50 | -1,87% | 507.682,00 |
| 16.06.2025 | 172,40 | 177,00 | 172,40 | 176,80 | 1,26% | 395.423,00 |
| 13.06.2025 | 174,40 | 175,10 | 172,90 | 174,60 | -0,57% | 369.806,00 |
| 12.06.2025 | 175,70 | 177,80 | 175,00 | 175,60 | 0,29% | 489.842,00 |
| 11.06.2025 | 175,40 | 175,90 | 174,70 | 175,10 | -0,11% | 295.675,00 |
| 10.06.2025 | 175,70 | 176,80 | 175,20 | 175,30 | -0,28% | 452.528,00 |
| 09.06.2025 | 175,75 | 176,02 | 175,06 | 175,80 | 0,00% | - |
| 06.06.2025 | 174,30 | 176,00 | 173,70 | 175,80 | 0,81% | 246.173,00 |
| 05.06.2025 | 173,98 | 177,23 | 173,44 | 174,39 | 0,05% | - |
| 04.06.2025 | 173,50 | 174,90 | 172,80 | 174,30 | 0,40% | 365.959,00 |
| 03.06.2025 | 175,00 | 175,70 | 173,10 | 173,60 | -0,63% | 333.726,00 |
| 02.06.2025 | 176,00 | 176,90 | 173,20 | 174,70 | -0,72% | 524.615,00 |
| 30.05.2025 | 176,21 | 177,11 | 175,79 | 175,97 | -0,11% | - |
| 29.05.2025 | 178,33 | 178,34 | 175,89 | 176,16 | -0,19% | - |
| 28.05.2025 | 177,60 | 178,00 | 176,00 | 176,50 | -0,45% | 468.845,00 |
| 27.05.2025 | 178,00 | 178,00 | 176,80 | 177,30 | -0,39% | 430.685,00 |
| 26.05.2025 | 176,40 | 179,80 | 176,30 | 178,00 | 1,42% | 328.644,00 |
| 23.05.2025 | 176,00 | 177,00 | 171,50 | 175,50 | -0,57% | 494.816,00 |
| 22.05.2025 | 173,90 | 177,30 | 173,70 | 176,50 | 1,50% | 1.099.979,00 |
| 21.05.2025 | 168,60 | 173,90 | 168,10 | 173,90 | 3,20% | 3.366.273,00 |
| 20.05.2025 | 167,40 | 169,10 | 167,00 | 168,50 | 1,14% | 828.041,00 |
| 19.05.2025 | 166,70 | 167,40 | 166,30 | 166,60 | 0,36% | 668.394,00 |
| 16.05.2025 | 166,40 | 167,10 | 165,10 | 166,00 | 0,36% | 335.172,00 |
| 15.05.2025 | 164,50 | 166,50 | 163,60 | 165,40 | 0,85% | 458.875,00 |
| 14.05.2025 | 164,80 | 166,00 | 164,00 | 164,00 | 0,06% | 461.687,00 |
| 13.05.2025 | 163,60 | 165,90 | 163,20 | 163,90 | 0,49% | 449.982,00 |
| 12.05.2025 | 162,30 | 164,60 | 162,00 | 163,10 | 1,12% | 705.933,00 |
| 09.05.2025 | 163,60 | 165,80 | 161,30 | 161,30 | -0,43% | 399.275,00 |
| 08.05.2025 | 165,10 | 165,50 | 162,00 | 162,00 | -1,52% | 536.551,00 |
| 07.05.2025 | 168,90 | 169,00 | 164,30 | 164,50 | -2,37% | 595.268,00 |
| 06.05.2025 | 169,00 | 170,10 | 166,40 | 168,50 | 0,30% | 683.601,00 |
| 05.05.2025 | 168,50 | 169,30 | 167,00 | 168,00 | 0,06% | 453.166,00 |
| 02.05.2025 | 166,10 | 167,90 | 165,40 | 167,90 | 1,51% | 400.076,00 |
| 01.05.2025 | 165,50 | 166,10 | 164,20 | 165,40 | 0,12% | 238.586,00 |
| 30.04.2025 | 164,40 | 166,20 | 164,30 | 165,20 | 1,29% | 510.207,00 |
| 29.04.2025 | 163,90 | 164,70 | 162,80 | 163,10 | -0,37% | 390.528,00 |
| 28.04.2025 | 162,60 | 163,70 | 162,20 | 163,70 | 1,17% | 402.023,00 |
| 25.04.2025 | 162,10 | 163,00 | 156,60 | 161,80 | 0,68% | 369.401,00 |
| 24.04.2025 | 159,20 | 161,50 | 159,10 | 160,70 | 0,31% | 443.764,00 |
| 23.04.2025 | 158,20 | 161,20 | 157,80 | 160,20 | 2,63% | 521.310,00 |
| 22.04.2025 | 157,10 | 157,40 | 154,00 | 156,10 | -0,11% | 492.632,00 |
| 17.04.2025 | 156,57 | 157,12 | 155,79 | 156,27 | -0,09% | - |
| 16.04.2025 | 156,30 | 156,80 | 155,00 | 156,40 | 0,00% | 340.692,00 |
| 15.04.2025 | 152,00 | 156,40 | 152,00 | 156,40 | 2,96% | 490.562,00 |
| 14.04.2025 | 152,40 | 152,80 | 149,90 | 151,90 | -0,26% | 506.087,00 |
| 11.04.2025 | 151,70 | 152,90 | 149,10 | 152,30 | 1,67% | 712.031,00 |
| 10.04.2025 | 152,40 | 154,00 | 149,30 | 149,80 | 4,68% | 657.860,00 |
| 09.04.2025 | 145,70 | 146,30 | 142,50 | 143,10 | -2,72% | 550.893,00 |
| 08.04.2025 | 148,00 | 148,60 | 142,80 | 147,10 | 0,82% | 707.918,00 |
| 07.04.2025 | 131,30 | 149,60 | 131,30 | 145,90 | -3,95% | 822.688,00 |
| 04.04.2025 | 156,80 | 158,30 | 150,30 | 151,90 | -3,86% | 1.061.502,00 |
| 03.04.2025 | 157,00 | 158,70 | 156,40 | 158,00 | -0,69% | 333.774,00 |
| 02.04.2025 | 159,50 | 160,20 | 157,10 | 159,10 | -0,62% | 437.026,00 |
| 01.04.2025 | 159,80 | 161,20 | 159,10 | 160,10 | 1,14% | 436.288,00 |
| 31.03.2025 | 160,40 | 160,40 | 157,30 | 158,30 | -1,80% | 627.519,00 |
| 28.03.2025 | 161,90 | 162,80 | 160,40 | 161,20 | -0,56% | 428.631,00 |
| 27.03.2025 | 165,70 | 165,70 | 161,80 | 162,10 | -1,70% | 677.243,00 |
| 26.03.2025 | 164,40 | 165,00 | 162,70 | 164,90 | 0,49% | 449.113,00 |
| 25.03.2025 | 163,40 | 164,90 | 163,20 | 164,10 | 0,43% | 282.849,00 |
| 24.03.2025 | 163,60 | 164,60 | 163,30 | 163,40 | 0,06% | 446.743,00 |
| 21.03.2025 | 164,20 | 164,60 | 162,80 | 163,30 | -0,49% | 625.362,00 |
| 20.03.2025 | 166,30 | 166,40 | 161,70 | 164,10 | -2,32% | 711.019,00 |
| 19.03.2025 | 166,90 | 168,10 | 166,60 | 168,00 | 0,60% | 312.623,00 |
| 18.03.2025 | 167,00 | 168,10 | 166,60 | 167,00 | 0,00% | 529.128,00 |
| 17.03.2025 | 165,40 | 167,00 | 165,10 | 167,00 | 1,27% | 438.422,00 |
| 14.03.2025 | 163,30 | 165,80 | 163,30 | 164,90 | 1,04% | 407.074,00 |
| 13.03.2025 | 162,00 | 163,20 | 161,30 | 163,20 | 0,55% | 292.948,00 |
| 12.03.2025 | 162,80 | 163,60 | 161,00 | 162,30 | -0,37% | 438.547,00 |
| 11.03.2025 | 161,90 | 163,80 | 160,80 | 162,90 | 0,68% | 503.717,00 |
| 10.03.2025 | 160,90 | 163,10 | 160,20 | 161,80 | 0,94% | 481.457,00 |
| 07.03.2025 | 160,70 | 160,90 | 159,00 | 160,30 | -0,87% | 563.851,00 |
| 06.03.2025 | 160,60 | 162,10 | 158,80 | 161,70 | 1,06% | 869.603,00 |
| 05.03.2025 | 162,90 | 165,90 | 159,60 | 160,00 | -1,36% | 1.150.209,00 |
| 04.03.2025 | 161,30 | 162,20 | 160,60 | 162,20 | 0,12% | 631.108,00 |
| 03.03.2025 | 160,70 | 163,00 | 160,20 | 162,00 | 0,25% | 705.848,00 |
| 28.02.2025 | 162,20 | 162,90 | 160,60 | 161,60 | -0,25% | 980.749,00 |
| 27.02.2025 | 162,00 | 163,20 | 160,90 | 162,00 | -0,37% | 810.730,00 |
| 26.02.2025 | 163,00 | 165,60 | 162,10 | 162,60 | -3,62% | 1.615.968,00 |
| 25.02.2025 | 170,90 | 171,30 | 167,90 | 168,70 | -1,17% | 801.026,00 |
| 24.02.2025 | 169,00 | 171,50 | 168,90 | 170,70 | 0,71% | 904.652,00 |
| 21.02.2025 | 166,60 | 170,30 | 164,50 | 169,50 | 3,54% | 1.469.320,00 |
| 20.02.2025 | 154,70 | 164,50 | 152,90 | 163,70 | 12,74% | 3.800.897,00 |
| 19.02.2025 | 146,70 | 147,80 | 144,90 | 145,20 | -0,95% | 887.160,00 |
| 18.02.2025 | 147,00 | 148,50 | 146,60 | 146,60 | 0,07% | 924.764,00 |
| 17.02.2025 | 147,00 | 147,80 | 145,80 | 146,50 | -0,88% | 577.137,00 |
| 14.02.2025 | 147,00 | 148,80 | 146,70 | 147,80 | 0,68% | 459.481,00 |
| 13.02.2025 | 147,00 | 147,60 | 145,80 | 146,80 | 0,69% | 733.062,00 |
| 12.02.2025 | 145,70 | 147,10 | 145,00 | 145,80 | 0,21% | 516.261,00 |
| 11.02.2025 | 143,50 | 145,50 | 143,40 | 145,50 | 1,54% | 525.046,00 |