235,41DKK
-0,92%
Echtzeit-Aktienkurs ISS AS DK 1
Bid:
Ask:
Aktienkurse zur ISS AS DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 234,60 | 236,40 | 233,40 | 235,40 | -0,93% | 254.214,00 |
| 16.01.2026 | 238,00 | 239,60 | 236,20 | 237,60 | -0,59% | 327.762,00 |
| 15.01.2026 | 235,40 | 239,00 | 234,80 | 239,00 | 1,53% | 315.182,00 |
| 14.01.2026 | 233,60 | 236,60 | 233,20 | 235,40 | 1,12% | 309.263,00 |
| 13.01.2026 | 236,00 | 237,00 | 232,40 | 232,80 | 1,39% | 583.181,00 |
| 12.01.2026 | 226,40 | 229,60 | 225,80 | 229,60 | 1,32% | 270.670,00 |
| 09.01.2026 | 230,00 | 230,40 | 226,20 | 226,60 | -1,48% | 317.474,00 |
| 08.01.2026 | 229,00 | 230,00 | 228,00 | 230,00 | 0,44% | 366.981,00 |
| 07.01.2026 | 231,80 | 231,80 | 228,00 | 229,00 | -0,61% | 344.166,00 |
| 06.01.2026 | 224,80 | 231,20 | 223,80 | 230,40 | 4,44% | 630.886,00 |
| 05.01.2026 | 215,60 | 220,80 | 215,60 | 220,60 | 2,32% | 461.129,00 |
| 02.01.2026 | 217,80 | 218,60 | 215,80 | 215,60 | -0,74% | 124.669,00 |
| 30.12.2025 | 215,60 | 218,00 | 215,60 | 217,20 | 0,56% | 226.193,00 |
| 29.12.2025 | 214,60 | 216,20 | 214,00 | 216,00 | 0,47% | 154.889,00 |
| 23.12.2025 | 216,00 | 216,40 | 214,80 | 215,00 | -0,19% | 171.377,00 |
| 22.12.2025 | 213,20 | 215,80 | 212,80 | 215,40 | 0,84% | 149.759,00 |
| 19.12.2025 | 211,00 | 213,60 | 211,00 | 213,60 | 0,85% | 642.671,00 |
| 18.12.2025 | 212,60 | 215,00 | 211,80 | 211,80 | -0,28% | 583.051,00 |
| 17.12.2025 | 214,20 | 214,40 | 212,20 | 212,40 | -0,56% | 634.179,00 |
| 16.12.2025 | 213,40 | 214,40 | 213,20 | 213,60 | 0,00% | 256.855,00 |
| 15.12.2025 | 213,00 | 214,80 | 212,60 | 213,60 | 0,56% | 343.775,00 |
| 12.12.2025 | 212,00 | 213,00 | 211,20 | 212,40 | 0,57% | 179.216,00 |
| 11.12.2025 | 205,40 | 211,20 | 205,40 | 211,20 | 3,12% | 268.004,00 |
| 10.12.2025 | 207,40 | 208,20 | 204,00 | 204,80 | -1,35% | 302.505,00 |
| 09.12.2025 | 209,40 | 209,80 | 207,20 | 207,60 | -0,29% | 271.891,00 |
| 08.12.2025 | 208,60 | 209,80 | 207,60 | 208,20 | 0,39% | 275.924,00 |
| 05.12.2025 | 204,80 | 209,00 | 204,80 | 207,40 | 1,57% | 392.631,00 |
| 04.12.2025 | 204,40 | 204,60 | 201,80 | 204,20 | 0,20% | 277.039,00 |
| 03.12.2025 | 197,50 | 204,80 | 197,20 | 203,80 | 3,45% | 594.862,00 |
| 02.12.2025 | 212,40 | 214,20 | 189,30 | 197,00 | -7,69% | 2.466.719,00 |
| 01.12.2025 | 212,40 | 213,40 | 211,20 | 213,40 | 0,28% | 372.035,00 |
| 28.11.2025 | 214,40 | 214,40 | 212,80 | 212,80 | -0,65% | 661.971,00 |
| 27.11.2025 | 213,40 | 214,80 | 213,00 | 214,20 | 0,94% | 143.918,00 |
| 26.11.2025 | 214,60 | 214,60 | 210,60 | 212,20 | -0,75% | 378.176,00 |
| 25.11.2025 | 211,80 | 213,80 | 211,60 | 213,80 | 0,47% | 191.009,00 |
| 24.11.2025 | 213,00 | 213,20 | 211,00 | 212,80 | 0,28% | 446.621,00 |
| 21.11.2025 | 209,20 | 212,20 | 207,60 | 212,20 | 1,05% | 273.053,00 |
| 20.11.2025 | 209,80 | 210,60 | 208,40 | 210,00 | 0,67% | 309.670,00 |
| 19.11.2025 | 207,00 | 209,40 | 206,20 | 208,60 | 0,97% | 401.346,00 |
| 18.11.2025 | 208,20 | 208,60 | 206,60 | 206,60 | -1,24% | 258.802,00 |
| 17.11.2025 | 211,00 | 211,80 | 209,20 | 209,20 | -0,48% | 247.977,00 |
| 14.11.2025 | 210,80 | 210,80 | 208,60 | 210,20 | -1,04% | 222.199,00 |
| 13.11.2025 | 209,60 | 212,60 | 209,40 | 212,40 | 1,24% | 220.573,00 |
| 12.11.2025 | 209,40 | 211,20 | 208,80 | 209,80 | 0,29% | 365.158,00 |
| 11.11.2025 | 211,80 | 212,00 | 209,00 | 209,20 | -1,04% | 239.362,00 |
| 10.11.2025 | 207,20 | 211,40 | 207,00 | 211,40 | 2,03% | 406.489,00 |
| 07.11.2025 | 207,60 | 210,40 | 204,60 | 207,20 | -0,19% | 346.298,00 |
| 06.11.2025 | 207,60 | 209,20 | 205,20 | 207,60 | 0,19% | 272.793,00 |
| 05.11.2025 | 205,00 | 208,00 | 202,20 | 207,20 | 0,97% | 212.375,00 |
| 04.11.2025 | 202,00 | 205,40 | 201,40 | 205,20 | 1,18% | 288.801,00 |
| 03.11.2025 | 204,20 | 204,40 | 202,80 | 202,80 | -0,69% | 202.335,00 |
| 31.10.2025 | 203,20 | 205,60 | 202,60 | 204,20 | 0,49% | 231.174,00 |
| 30.10.2025 | 207,60 | 207,60 | 203,20 | 203,20 | -1,74% | 299.500,00 |
| 29.10.2025 | 206,40 | 209,60 | 206,40 | 206,80 | 0,49% | 237.700,00 |
| 28.10.2025 | 206,80 | 206,80 | 205,20 | 205,80 | -0,58% | 249.425,00 |
| 27.10.2025 | 207,60 | 208,00 | 204,60 | 207,00 | -0,48% | 399.787,00 |
| 24.10.2025 | 209,40 | 209,80 | 207,00 | 208,00 | -0,76% | 405.266,00 |
| 23.10.2025 | 209,20 | 210,60 | 208,40 | 209,60 | 0,19% | 240.623,00 |
| 22.10.2025 | 208,80 | 210,80 | 208,20 | 209,20 | 0,19% | 368.385,00 |
| 21.10.2025 | 207,80 | 209,00 | 207,80 | 208,80 | 0,38% | 130.410,00 |
| 20.10.2025 | 208,20 | 209,20 | 207,00 | 208,00 | 0,19% | 253.697,00 |
| 17.10.2025 | 203,80 | 208,00 | 202,40 | 207,60 | 1,07% | 227.592,00 |
| 16.10.2025 | 207,00 | 207,00 | 204,40 | 205,40 | -0,39% | 151.505,00 |
| 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 |