295,74DKK
0,52%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 293,84 | 295,43 | 293,43 | 295,43 | 0,42% | - |
| 20.10.2026 | 294,40 | 297,80 | 292,00 | 294,20 | -0,07% | 176.598,00 |
| 19.10.2026 | 300,40 | 300,40 | 294,00 | 294,40 | -2,26% | 175.910,00 |
| 16.10.2026 | 297,60 | 301,80 | 297,60 | 301,20 | 1,07% | 263.784,00 |
| 15.10.2026 | 295,80 | 298,00 | 294,20 | 298,00 | 0,88% | 222.570,00 |
| 14.10.2026 | 297,80 | 299,80 | 295,00 | 295,40 | -1,07% | 194.547,00 |
| 13.10.2026 | 291,60 | 298,60 | 291,60 | 298,60 | 2,68% | 205.194,00 |
| 12.10.2026 | 288,60 | 292,00 | 287,60 | 290,80 | 0,69% | 206.820,00 |
| 09.10.2026 | 294,20 | 295,80 | 288,80 | 288,80 | -1,57% | 280.863,00 |
| 08.10.2026 | 288,80 | 293,40 | 287,60 | 293,40 | 2,23% | 299.648,00 |
| 07.10.2026 | 290,60 | 290,60 | 284,80 | 287,00 | -2,05% | 303.812,00 |
| 06.10.2026 | 291,40 | 296,00 | 291,00 | 293,00 | 0,55% | 196.290,00 |
| 05.10.2026 | 287,40 | 293,20 | 287,20 | 291,40 | 1,39% | 229.326,00 |
| 02.10.2026 | 286,80 | 287,40 | 284,20 | 287,40 | 0,98% | 217.307,00 |
| 01.10.2026 | 285,40 | 286,60 | 281,40 | 284,60 | -0,28% | 280.272,00 |
| 30.09.2026 | 288,60 | 289,60 | 284,60 | 285,40 | -1,18% | 397.339,00 |
| 29.09.2026 | 290,20 | 292,20 | 288,60 | 288,80 | -0,48% | 285.361,00 |
| 28.09.2026 | 293,20 | 293,40 | 289,20 | 290,20 | -1,02% | 271.981,00 |
| 25.09.2026 | 299,00 | 299,60 | 292,20 | 293,20 | -1,15% | 308.353,00 |
| 24.09.2026 | 301,40 | 303,00 | 296,40 | 296,60 | -2,43% | 222.372,00 |
| 23.09.2026 | 301,20 | 305,20 | 298,40 | 304,00 | 0,86% | 250.568,00 |
| 22.09.2026 | 294,20 | 302,40 | 293,20 | 301,40 | 2,38% | 324.963,00 |
| 21.09.2026 | 291,00 | 294,40 | 290,00 | 294,40 | 1,03% | 199.065,00 |
| 18.09.2026 | 295,60 | 295,60 | 291,20 | 291,40 | -1,49% | 446.700,00 |
| 17.09.2026 | 288,00 | 296,00 | 288,00 | 295,80 | 2,85% | 394.363,00 |
| 16.09.2026 | 282,60 | 290,60 | 281,20 | 287,60 | 3,16% | 295.030,00 |
| 15.09.2026 | 277,80 | 284,40 | 277,80 | 278,80 | 1,53% | 308.113,00 |
| 14.09.2026 | 286,80 | 287,40 | 273,60 | 274,60 | -1,86% | 356.894,00 |
| 11.09.2026 | 281,00 | 282,40 | 278,60 | 279,80 | -0,21% | 237.692,00 |
| 10.09.2026 | 274,20 | 280,40 | 273,40 | 280,40 | 2,56% | 203.507,00 |
| 09.09.2026 | 282,00 | 282,00 | 271,60 | 273,40 | -2,98% | 268.132,00 |
| 08.09.2026 | 279,60 | 285,80 | 279,60 | 281,80 | 0,86% | 241.901,00 |
| 07.09.2026 | 280,60 | 281,40 | 278,00 | 279,40 | -0,43% | 154.905,00 |
| 04.09.2026 | 280,00 | 284,00 | 278,80 | 280,60 | 0,07% | 222.198,00 |
| 03.09.2026 | 283,80 | 284,20 | 280,40 | 280,40 | -1,48% | 262.411,00 |
| 02.09.2026 | 285,80 | 286,40 | 282,20 | 284,60 | -0,42% | 258.480,00 |
| 01.09.2026 | 289,00 | 289,60 | 285,80 | 285,80 | -0,83% | 289.097,00 |
| 31.08.2026 | 290,00 | 291,60 | 288,20 | 288,20 | -0,83% | 241.018,00 |
| 28.08.2026 | 290,20 | 291,80 | 289,00 | 290,60 | 0,00% | 183.568,00 |
| 27.08.2026 | 292,60 | 293,00 | 287,60 | 290,60 | -0,82% | 235.375,00 |
| 26.08.2026 | 292,40 | 294,40 | 290,80 | 293,00 | 0,21% | 142.220,00 |
| 25.08.2026 | 292,80 | 295,60 | 291,20 | 292,40 | -0,07% | 156.731,00 |
| 24.08.2026 | 292,00 | 293,80 | 290,60 | 292,60 | 0,21% | 202.161,00 |
| 21.08.2026 | 289,60 | 293,00 | 288,80 | 292,00 | 1,32% | 158.214,00 |
| 20.08.2026 | 292,00 | 292,00 | 287,00 | 288,20 | -0,76% | 202.969,00 |
| 19.08.2026 | 291,60 | 292,80 | 289,80 | 290,40 | -0,62% | 194.962,00 |
| 18.08.2026 | 294,20 | 295,00 | 290,20 | 292,20 | -0,34% | 258.246,00 |
| 17.08.2026 | 294,20 | 295,40 | 290,80 | 293,20 | -0,61% | 220.973,00 |
| 14.08.2026 | 292,00 | 296,00 | 290,40 | 295,00 | 1,37% | 271.443,00 |
| 13.08.2026 | 290,00 | 293,60 | 288,60 | 291,00 | 0,97% | 351.124,00 |
| 12.08.2026 | 286,80 | 291,60 | 282,60 | 288,20 | 1,12% | 281.480,00 |
| 11.08.2026 | 286,00 | 286,20 | 277,00 | 285,00 | 4,40% | 646.619,00 |
| 10.08.2026 | 279,00 | 279,00 | 273,00 | 273,00 | -1,59% | 241.351,00 |
| 07.08.2026 | 277,20 | 279,60 | 275,00 | 277,40 | -1,35% | 162.420,00 |
| 06.08.2026 | 281,00 | 282,80 | 278,60 | 281,20 | -0,14% | 171.625,00 |
| 05.08.2026 | 284,20 | 291,00 | 281,60 | 281,60 | -0,91% | 281.117,00 |
| 04.08.2026 | 285,00 | 286,20 | 283,20 | 284,20 | -0,28% | 278.689,00 |
| 03.08.2026 | 287,40 | 291,00 | 285,00 | 285,00 | -0,84% | 336.026,00 |
| 31.07.2026 | 292,40 | 293,40 | 284,00 | 287,40 | -1,71% | 438.354,00 |
| 30.07.2026 | 293,60 | 295,00 | 286,80 | 292,40 | -0,68% | 553.281,00 |
| 29.07.2026 | 296,00 | 296,00 | 291,60 | 294,40 | -0,20% | 215.018,00 |
| 28.07.2026 | 291,80 | 295,00 | 291,80 | 295,00 | 1,44% | 214.084,00 |
| 27.07.2026 | 291,20 | 291,60 | 289,80 | 290,80 | 0,62% | 182.239,00 |
| 24.07.2026 | 289,80 | 290,40 | 285,40 | 289,00 | -0,34% | 155.256,00 |
| 23.07.2026 | 287,00 | 290,20 | 286,20 | 290,00 | 0,76% | 169.954,00 |
| 22.07.2026 | 289,40 | 291,40 | 287,20 | 287,80 | -0,14% | 218.808,00 |
| 21.07.2026 | 295,20 | 295,20 | 288,20 | 288,20 | -2,24% | 327.856,00 |
| 20.07.2026 | 289,60 | 296,60 | 288,00 | 294,80 | 1,87% | 305.501,00 |
| 17.07.2026 | 283,60 | 289,60 | 282,40 | 289,40 | 1,97% | 363.088,00 |
| 16.07.2026 | 282,80 | 284,60 | 280,20 | 283,80 | 0,42% | 160.213,00 |
| 15.07.2026 | 280,20 | 283,40 | 279,20 | 282,60 | 0,36% | 157.061,00 |
| 14.07.2026 | 279,60 | 283,60 | 278,00 | 281,60 | 0,14% | 155.988,00 |
| 13.07.2026 | 281,20 | 281,40 | 279,00 | 281,20 | 0,36% | 212.167,00 |
| 10.07.2026 | 283,00 | 284,00 | 279,00 | 280,20 | -1,06% | 161.024,00 |
| 09.07.2026 | 287,20 | 288,80 | 283,20 | 283,20 | -1,19% | 393.239,00 |
| 08.07.2026 | 286,80 | 287,00 | 280,60 | 286,60 | -0,69% | 297.398,00 |
| 07.07.2026 | 288,40 | 290,00 | 287,40 | 288,60 | 0,28% | 250.195,00 |
| 06.07.2026 | 289,00 | 289,60 | 287,20 | 287,80 | -0,21% | 273.096,00 |
| 03.07.2026 | 286,40 | 289,40 | 284,40 | 288,40 | 1,34% | 238.517,00 |
| 02.07.2026 | 273,00 | 284,60 | 272,00 | 284,60 | 4,79% | 540.797,00 |
| 01.07.2026 | 266,80 | 272,00 | 266,60 | 271,60 | 1,49% | 276.610,00 |
| 30.06.2026 | 270,60 | 271,40 | 267,00 | 267,60 | -0,52% | 427.122,00 |
| 29.06.2026 | 270,40 | 273,20 | 269,00 | 269,00 | -0,44% | 338.461,00 |
| 26.06.2026 | 268,20 | 271,00 | 267,60 | 270,20 | -0,15% | 255.864,00 |
| 25.06.2026 | 265,00 | 271,80 | 265,00 | 270,60 | 1,35% | 290.617,00 |
| 24.06.2026 | 265,00 | 267,00 | 263,00 | 267,00 | 1,06% | 270.634,00 |
| 23.06.2026 | 263,60 | 264,20 | 261,00 | 264,20 | -0,30% | 297.615,00 |
| 22.06.2026 | 261,60 | 265,20 | 261,60 | 265,00 | 0,84% | 178.139,00 |
| 19.06.2026 | 264,20 | 264,60 | 261,40 | 262,80 | -0,45% | 607.493,00 |
| 18.06.2026 | 262,60 | 264,80 | 260,00 | 264,00 | 0,53% | 279.039,00 |
| 17.06.2026 | 262,00 | 263,20 | 259,20 | 262,60 | 0,00% | 236.148,00 |
| 16.06.2026 | 265,40 | 265,80 | 261,60 | 262,60 | -0,83% | 222.555,00 |
| 15.06.2026 | 265,00 | 266,40 | 263,60 | 264,80 | 0,30% | 259.396,00 |
| 12.06.2026 | 264,20 | 265,20 | 263,80 | 264,00 | 0,61% | 172.596,00 |
| 11.06.2026 | 259,80 | 263,80 | 259,80 | 262,40 | 0,46% | 194.630,00 |
| 10.06.2026 | 254,40 | 261,60 | 253,80 | 261,20 | 2,83% | 355.792,00 |
| 09.06.2026 | 253,20 | 255,20 | 251,00 | 254,00 | 0,40% | 258.947,00 |
| 08.06.2026 | 252,40 | 253,60 | 250,00 | 253,00 | 0,14% | 292.832,00 |
| 05.06.2026 | 252,93 | 253,61 | 251,94 | 252,66 | 0,10% | - |
| 04.06.2026 | 257,00 | 257,20 | 252,40 | 252,40 | -1,71% | 409.460,00 |