150,79DKK
-4,57%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 143,40 | 144,00 | 142,40 | 143,30 | 0,35% | 280.454,00 |
| 07.02.2025 | 142,00 | 143,60 | 142,00 | 142,80 | 0,78% | 577.795,00 |
| 06.02.2025 | 137,50 | 142,20 | 137,50 | 141,70 | 3,13% | 613.931,00 |
| 05.02.2025 | 137,40 | 138,20 | 136,70 | 137,40 | 0,15% | 402.968,00 |
| 04.02.2025 | 138,00 | 138,70 | 135,50 | 137,20 | -0,58% | 491.827,00 |
| 03.02.2025 | 133,90 | 138,30 | 132,90 | 138,00 | 1,47% | 547.935,00 |
| 31.01.2025 | 135,70 | 136,20 | 134,70 | 136,00 | 0,52% | 462.677,00 |
| 30.01.2025 | 134,70 | 135,70 | 134,40 | 135,30 | 0,67% | 418.957,00 |
| 29.01.2025 | 136,80 | 137,20 | 133,90 | 134,40 | -1,54% | 649.136,00 |
| 28.01.2025 | 135,00 | 137,40 | 134,60 | 136,50 | 0,96% | 578.375,00 |
| 27.01.2025 | 132,80 | 135,60 | 132,70 | 135,20 | 1,65% | 687.137,00 |
| 24.01.2025 | 133,20 | 134,70 | 132,00 | 133,00 | 0,30% | 621.252,00 |
| 23.01.2025 | 130,40 | 134,10 | 130,40 | 132,60 | 2,00% | 778.109,00 |
| 22.01.2025 | 130,10 | 132,20 | 129,90 | 130,00 | 0,00% | 447.369,00 |
| 21.01.2025 | 128,50 | 130,00 | 127,20 | 130,00 | 1,17% | 536.420,00 |
| 20.01.2025 | 126,40 | 128,60 | 126,10 | 128,50 | 1,50% | 260.062,00 |
| 17.01.2025 | 125,00 | 126,90 | 124,90 | 126,60 | 1,69% | 436.192,00 |
| 16.01.2025 | 125,40 | 127,40 | 124,10 | 124,50 | -3,64% | 663.536,00 |
| 15.01.2025 | 129,50 | 131,40 | 127,80 | 129,20 | 0,00% | 720.446,00 |
| 14.01.2025 | 130,90 | 133,30 | 128,80 | 129,20 | -0,92% | 718.375,00 |
| 13.01.2025 | 128,20 | 131,50 | 127,40 | 130,40 | 1,09% | 453.841,00 |
| 10.01.2025 | 126,20 | 129,00 | 126,20 | 129,00 | 2,54% | 698.652,00 |
| 09.01.2025 | 123,90 | 126,80 | 121,00 | 125,80 | -1,87% | 1.005.746,00 |
| 08.01.2025 | 130,40 | 130,50 | 127,70 | 128,20 | -1,61% | 353.036,00 |
| 07.01.2025 | 133,40 | 133,50 | 128,40 | 130,30 | -2,32% | 477.864,00 |
| 06.01.2025 | 133,10 | 133,70 | 131,90 | 133,40 | 0,15% | 327.268,00 |
| 03.01.2025 | 132,70 | 133,80 | 132,00 | 133,20 | 0,00% | 292.674,00 |
| 02.01.2025 | 132,30 | 134,60 | 132,30 | 133,20 | 1,45% | 232.352,00 |
| 30.12.2024 | 131,90 | 132,60 | 131,30 | 131,30 | -0,83% | 213.165,00 |
| 27.12.2024 | 130,00 | 133,00 | 130,00 | 132,40 | 2,08% | 238.360,00 |
| 23.12.2024 | 128,30 | 130,70 | 128,30 | 129,70 | 0,62% | 261.857,00 |
| 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 |