206,02DKK
0,50%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 204,80 | 207,60 | 204,80 | 206,20 | 0,59% | 208.267,00 |
| 14.10.2025 | 202,00 | 206,00 | 201,80 | 205,00 | 1,28% | 236.405,00 |
| 13.10.2025 | 203,20 | 204,40 | 201,20 | 202,40 | -0,39% | 166.258,00 |
| 10.10.2025 | 203,00 | 204,00 | 202,40 | 203,20 | 0,00% | 127.561,00 |
| 09.10.2025 | 201,20 | 203,20 | 201,00 | 203,20 | 0,99% | 152.888,00 |
| 08.10.2025 | 199,00 | 201,20 | 198,40 | 201,20 | 1,51% | 246.855,00 |
| 07.10.2025 | 198,00 | 199,10 | 197,60 | 198,20 | 0,10% | 224.452,00 |
| 06.10.2025 | 199,40 | 199,50 | 197,00 | 198,00 | -0,50% | 206.616,00 |
| 03.10.2025 | 198,40 | 199,90 | 198,10 | 199,00 | 0,66% | 309.058,00 |
| 02.10.2025 | 201,00 | 201,40 | 197,40 | 197,70 | -1,64% | 529.618,00 |
| 01.10.2025 | 200,60 | 202,60 | 200,60 | 201,00 | -0,10% | 211.611,00 |
| 30.09.2025 | 199,90 | 201,80 | 199,20 | 201,20 | 0,30% | 284.473,00 |
| 29.09.2025 | 201,60 | 202,80 | 199,90 | 200,60 | -0,40% | 295.654,00 |
| 26.09.2025 | 199,30 | 201,80 | 199,20 | 201,40 | 1,10% | 188.327,00 |
| 25.09.2025 | 201,20 | 201,80 | 199,20 | 199,20 | -1,09% | 279.025,00 |
| 24.09.2025 | 201,00 | 202,20 | 200,60 | 201,40 | -0,20% | 232.653,00 |
| 23.09.2025 | 202,40 | 203,40 | 201,60 | 201,80 | -0,30% | 217.573,00 |
| 22.09.2025 | 201,20 | 203,20 | 200,40 | 202,40 | 0,60% | 229.141,00 |
| 19.09.2025 | 204,60 | 205,80 | 197,80 | 201,20 | -1,66% | 865.162,00 |
| 18.09.2025 | 204,80 | 206,20 | 204,20 | 204,60 | 0,49% | 304.683,00 |
| 17.09.2025 | 200,00 | 204,00 | 200,00 | 203,60 | 1,50% | 342.277,00 |
| 16.09.2025 | 202,40 | 203,20 | 200,20 | 200,60 | -1,18% | 297.719,00 |
| 15.09.2025 | 202,60 | 203,80 | 201,60 | 203,00 | 0,20% | 203.927,00 |
| 12.09.2025 | 203,00 | 204,20 | 201,40 | 202,60 | -0,30% | 326.586,00 |
| 11.09.2025 | 201,00 | 205,20 | 201,00 | 203,20 | 3,94% | 1.001.582,00 |
| 10.09.2025 | 192,30 | 196,10 | 191,50 | 195,50 | 3,38% | 782.563,00 |
| 09.09.2025 | 189,40 | 190,20 | 189,00 | 189,10 | 0,37% | 385.391,00 |
| 08.09.2025 | 188,00 | 188,90 | 187,20 | 188,40 | 0,32% | 211.140,00 |
| 05.09.2025 | 186,00 | 188,80 | 185,50 | 187,80 | 1,02% | 258.421,00 |
| 04.09.2025 | 183,90 | 185,90 | 183,90 | 185,90 | 1,03% | 189.983,00 |
| 03.09.2025 | 183,10 | 184,20 | 182,10 | 184,00 | 0,27% | 251.804,00 |
| 02.09.2025 | 186,60 | 187,10 | 183,30 | 183,50 | -1,82% | 343.916,00 |
| 01.09.2025 | 187,10 | 188,60 | 185,60 | 186,90 | 0,16% | 236.832,00 |
| 29.08.2025 | 185,80 | 187,20 | 185,50 | 186,60 | 0,43% | 328.782,00 |
| 28.08.2025 | 188,30 | 188,70 | 185,10 | 185,80 | -1,28% | 339.108,00 |
| 27.08.2025 | 191,50 | 192,00 | 187,80 | 188,20 | -1,72% | 325.407,00 |
| 26.08.2025 | 192,30 | 192,50 | 189,60 | 191,50 | -0,67% | 366.809,00 |
| 25.08.2025 | 193,30 | 193,50 | 192,00 | 192,80 | -0,26% | 217.732,00 |
| 22.08.2025 | 191,90 | 193,80 | 191,90 | 193,30 | 0,42% | 263.999,00 |
| 21.08.2025 | 193,10 | 193,10 | 191,40 | 192,50 | -0,26% | 211.256,00 |
| 20.08.2025 | 193,50 | 193,60 | 192,50 | 193,00 | -0,26% | 297.000,00 |
| 19.08.2025 | 192,00 | 193,80 | 191,60 | 193,50 | 1,36% | 283.320,00 |
| 18.08.2025 | 193,00 | 193,00 | 189,70 | 190,90 | -1,14% | 380.267,00 |
| 15.08.2025 | 195,00 | 195,90 | 193,10 | 193,10 | -0,21% | 439.772,00 |
| 14.08.2025 | 192,90 | 194,50 | 190,40 | 193,50 | 0,73% | 566.583,00 |
| 13.08.2025 | 188,50 | 192,70 | 185,80 | 192,10 | 2,56% | 985.653,00 |
| 12.08.2025 | 186,20 | 192,90 | 182,60 | 187,30 | 1,13% | 995.892,00 |
| 11.08.2025 | 184,40 | 185,20 | 182,90 | 185,20 | 0,65% | 387.050,00 |
| 08.08.2025 | 185,50 | 186,60 | 182,40 | 184,00 | -0,65% | 289.839,00 |
| 07.08.2025 | 184,20 | 185,80 | 183,80 | 185,20 | 0,43% | 289.560,00 |
| 06.08.2025 | 186,10 | 187,00 | 184,20 | 184,40 | -0,86% | 405.065,00 |
| 05.08.2025 | 188,00 | 188,00 | 185,50 | 186,00 | -0,27% | 291.006,00 |
| 04.08.2025 | 186,50 | 187,90 | 185,50 | 186,50 | 0,27% | 287.132,00 |
| 01.08.2025 | 186,90 | 187,70 | 185,30 | 186,00 | -1,27% | 320.620,00 |
| 31.07.2025 | 188,30 | 189,60 | 188,20 | 188,40 | 0,11% | 314.227,00 |
| 30.07.2025 | 189,80 | 189,90 | 187,80 | 188,20 | -0,69% | 217.331,00 |
| 29.07.2025 | 189,20 | 190,10 | 188,60 | 189,50 | 0,37% | 394.578,00 |
| 28.07.2025 | 190,90 | 191,20 | 187,90 | 188,80 | -0,74% | 363.411,00 |
| 25.07.2025 | 190,50 | 190,80 | 189,30 | 190,20 | -0,21% | 181.891,00 |
| 24.07.2025 | 189,80 | 190,90 | 188,90 | 190,60 | 1,06% | 367.222,00 |
| 23.07.2025 | 187,60 | 188,60 | 187,30 | 188,60 | 0,91% | 273.636,00 |
| 22.07.2025 | 187,10 | 187,60 | 185,80 | 186,90 | -0,16% | 285.341,00 |
| 21.07.2025 | 187,90 | 189,00 | 186,30 | 187,20 | -0,37% | 239.684,00 |
| 18.07.2025 | 187,10 | 187,90 | 185,80 | 187,90 | 0,75% | 310.870,00 |
| 17.07.2025 | 186,80 | 187,80 | 185,90 | 186,50 | 1,86% | 411.343,00 |
| 16.07.2025 | 184,30 | 185,40 | 183,10 | 183,10 | -0,54% | 221.941,00 |
| 15.07.2025 | 184,80 | 185,30 | 184,10 | 184,10 | -0,38% | 259.891,00 |
| 14.07.2025 | 185,00 | 185,10 | 183,20 | 184,80 | -0,48% | 226.265,00 |
| 11.07.2025 | 186,60 | 187,90 | 185,10 | 185,70 | -0,27% | 315.731,00 |
| 10.07.2025 | 185,50 | 186,50 | 185,10 | 186,20 | 0,87% | 344.895,00 |
| 09.07.2025 | 184,80 | 185,80 | 184,10 | 184,60 | 0,00% | 287.313,00 |
| 08.07.2025 | 183,80 | 185,00 | 183,50 | 184,60 | 0,60% | 575.644,00 |
| 07.07.2025 | 179,90 | 184,70 | 179,90 | 183,50 | 2,23% | 741.739,00 |
| 04.07.2025 | 178,60 | 179,60 | 178,00 | 179,50 | 0,56% | 234.503,00 |
| 03.07.2025 | 178,00 | 178,70 | 177,00 | 178,50 | 0,79% | 409.985,00 |
| 02.07.2025 | 180,00 | 180,50 | 176,60 | 177,10 | -1,06% | 496.165,00 |
| 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% | - |