267,87DKK
2,08%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2026 | 258,40 | 259,60 | 255,80 | 256,80 | -1,08% | 173.776,00 |
| 02.06.2026 | 263,80 | 263,80 | 259,60 | 259,60 | -0,54% | 243.296,00 |
| 01.06.2026 | 263,80 | 264,00 | 260,40 | 261,00 | -1,06% | 281.264,00 |
| 29.05.2026 | 265,00 | 265,20 | 262,80 | 263,80 | -0,23% | 514.160,00 |
| 28.05.2026 | 267,00 | 267,20 | 262,00 | 264,40 | 0,00% | 419.014,00 |
| 27.05.2026 | 266,20 | 267,80 | 264,00 | 264,40 | -0,53% | 372.842,00 |
| 26.05.2026 | 268,20 | 268,20 | 265,20 | 265,80 | 0,67% | 294.605,00 |
| 25.05.2026 | 264,10 | 264,99 | 262,57 | 264,03 | -0,36% | - |
| 22.05.2026 | 267,20 | 268,20 | 264,60 | 265,00 | 0,15% | 293.959,00 |
| 21.05.2026 | 275,00 | 275,00 | 263,80 | 264,60 | -4,41% | 712.278,00 |
| 20.05.2026 | 274,20 | 279,40 | 273,60 | 276,80 | 1,47% | 644.018,00 |
| 19.05.2026 | 264,80 | 290,60 | 264,40 | 272,80 | 2,79% | 1.001.219,00 |
| 18.05.2026 | 265,80 | 266,20 | 263,20 | 265,40 | 0,86% | 229.334,00 |
| 15.05.2026 | 265,05 | 265,86 | 263,06 | 263,15 | -1,80% | - |
| 14.05.2026 | 267,19 | 268,38 | 266,27 | 267,97 | 1,27% | - |
| 13.05.2026 | 262,60 | 265,60 | 261,20 | 264,60 | 1,38% | 204.596,00 |
| 12.05.2026 | 263,20 | 264,00 | 260,40 | 261,00 | -0,91% | 258.382,00 |
| 11.05.2026 | 262,60 | 268,20 | 262,00 | 263,40 | 0,15% | 367.146,00 |
| 08.05.2026 | 261,60 | 265,20 | 260,60 | 263,00 | 0,23% | 341.674,00 |
| 07.05.2026 | 262,20 | 264,40 | 261,60 | 262,40 | 0,15% | 294.863,00 |
| 06.05.2026 | 253,20 | 265,20 | 252,40 | 262,00 | 4,22% | 479.005,00 |
| 05.05.2026 | 246,80 | 252,00 | 242,80 | 251,40 | 5,19% | 549.187,00 |
| 04.05.2026 | 239,00 | 240,60 | 238,00 | 239,00 | 0,17% | 343.216,00 |
| 01.05.2026 | 233,60 | 239,00 | 233,60 | 238,60 | 2,14% | 120.615,00 |
| 30.04.2026 | 230,20 | 234,20 | 229,60 | 233,60 | 1,13% | 188.886,00 |
| 29.04.2026 | 232,60 | 233,40 | 230,20 | 231,00 | -0,77% | 329.446,00 |
| 28.04.2026 | 231,80 | 232,80 | 230,60 | 232,80 | 0,61% | 228.954,00 |
| 27.04.2026 | 229,40 | 232,60 | 228,80 | 231,40 | 1,40% | 187.442,00 |
| 24.04.2026 | 226,80 | 228,20 | 224,60 | 228,20 | -0,17% | 318.870,00 |
| 23.04.2026 | 230,80 | 231,80 | 228,00 | 228,60 | -0,95% | 365.025,00 |
| 22.04.2026 | 234,00 | 234,60 | 230,20 | 230,80 | -1,20% | 356.706,00 |
| 21.04.2026 | 237,00 | 238,00 | 233,60 | 233,60 | -1,43% | 382.601,00 |
| 20.04.2026 | 241,00 | 242,20 | 235,60 | 237,00 | -2,39% | 388.835,00 |
| 17.04.2026 | 243,00 | 243,20 | 237,60 | 242,80 | -0,41% | 321.949,00 |
| 16.04.2026 | 245,00 | 245,80 | 243,80 | 243,80 | 0,08% | 306.471,00 |
| 15.04.2026 | 245,40 | 245,60 | 243,60 | 243,60 | -0,65% | 428.322,00 |
| 14.04.2026 | 240,40 | 245,80 | 240,20 | 245,20 | 2,17% | 402.550,00 |
| 13.04.2026 | 243,00 | 243,60 | 239,80 | 240,00 | -1,56% | 384.044,00 |
| 10.04.2026 | 240,80 | 243,80 | 232,40 | 243,80 | 1,50% | 574.898,00 |
| 09.04.2026 | 241,60 | 241,80 | 240,00 | 240,20 | -0,50% | 369.272,00 |
| 08.04.2026 | 242,00 | 243,60 | 239,60 | 241,40 | 2,46% | 384.013,00 |
| 07.04.2026 | 240,00 | 242,40 | 235,60 | 235,60 | -0,86% | 440.817,00 |
| 02.04.2026 | 234,68 | 238,57 | 233,87 | 237,64 | -0,57% | - |
| 01.04.2026 | 239,40 | 240,20 | 237,00 | 239,00 | 1,88% | 385.693,00 |
| 31.03.2026 | 235,80 | 238,40 | 234,60 | 234,60 | 0,26% | 511.166,00 |
| 30.03.2026 | 232,00 | 234,60 | 230,40 | 234,00 | 0,78% | 299.502,00 |
| 27.03.2026 | 234,40 | 234,60 | 229,60 | 232,20 | -0,60% | 463.263,00 |
| 26.03.2026 | 228,60 | 233,60 | 228,20 | 233,60 | 2,10% | 429.588,00 |
| 25.03.2026 | 229,60 | 231,00 | 226,80 | 228,80 | 0,44% | 546.821,00 |
| 24.03.2026 | 225,00 | 228,60 | 224,00 | 227,80 | 1,15% | 325.762,00 |
| 23.03.2026 | 218,40 | 229,40 | 216,80 | 225,20 | 1,17% | 368.134,00 |
| 20.03.2026 | 221,40 | 227,40 | 221,40 | 222,60 | 1,18% | 711.481,00 |
| 19.03.2026 | 221,00 | 222,40 | 219,40 | 220,00 | -1,79% | 431.061,00 |
| 18.03.2026 | 225,00 | 227,00 | 223,40 | 224,00 | -0,18% | 455.127,00 |
| 17.03.2026 | 220,00 | 224,40 | 219,80 | 224,40 | 1,26% | 419.489,00 |
| 16.03.2026 | 216,60 | 221,60 | 216,60 | 221,60 | 2,12% | 350.479,00 |
| 13.03.2026 | 215,20 | 218,80 | 212,60 | 217,00 | 0,56% | 224.827,00 |
| 12.03.2026 | 216,60 | 217,20 | 214,80 | 215,80 | -0,19% | 370.443,00 |
| 11.03.2026 | 219,00 | 219,00 | 215,00 | 216,20 | -1,28% | 328.011,00 |
| 10.03.2026 | 215,40 | 220,00 | 215,40 | 219,00 | 2,53% | 376.906,00 |
| 09.03.2026 | 212,60 | 214,40 | 212,00 | 213,60 | -1,39% | 128.769,00 |
| 06.03.2026 | 219,60 | 220,20 | 216,00 | 216,60 | 0,09% | 295.587,00 |
| 05.03.2026 | 219,00 | 219,20 | 216,20 | 216,40 | -0,92% | 302.308,00 |
| 04.03.2026 | 215,60 | 218,80 | 214,00 | 218,40 | 1,11% | 386.826,00 |
| 03.03.2026 | 218,40 | 218,40 | 213,00 | 216,00 | -1,91% | 430.106,00 |
| 02.03.2026 | 223,00 | 223,00 | 218,40 | 220,20 | -2,13% | 435.921,00 |
| 27.02.2026 | 225,20 | 226,40 | 223,80 | 225,00 | -0,35% | 566.184,00 |
| 26.02.2026 | 225,80 | 227,00 | 222,00 | 225,80 | 0,00% | 428.483,00 |
| 25.02.2026 | 228,00 | 230,00 | 225,80 | 225,80 | -1,31% | 420.070,00 |
| 24.02.2026 | 230,00 | 230,20 | 227,00 | 228,80 | -0,52% | 310.260,00 |
| 23.02.2026 | 236,60 | 240,40 | 230,00 | 230,00 | -2,79% | 438.361,00 |
| 20.02.2026 | 243,60 | 243,80 | 235,00 | 236,60 | -3,03% | 897.951,00 |
| 19.02.2026 | 246,00 | 246,80 | 232,40 | 244,00 | -3,71% | 1.062.653,00 |
| 18.02.2026 | 250,60 | 253,40 | 250,40 | 253,40 | 1,12% | 673.642,00 |
| 17.02.2026 | 251,60 | 251,60 | 246,60 | 250,60 | -0,32% | 359.074,00 |
| 16.02.2026 | 254,00 | 256,00 | 249,40 | 251,40 | -0,40% | 248.826,00 |
| 13.02.2026 | 258,00 | 258,00 | 250,00 | 252,40 | -2,25% | 727.712,00 |
| 12.02.2026 | 261,00 | 262,60 | 256,40 | 258,20 | -0,77% | 586.044,00 |
| 11.02.2026 | 257,00 | 260,20 | 257,00 | 260,20 | 1,09% | 634.749,00 |
| 10.02.2026 | 258,60 | 258,60 | 255,80 | 257,40 | 0,16% | 280.109,00 |
| 09.02.2026 | 253,20 | 258,00 | 252,00 | 257,00 | 2,47% | 296.018,00 |
| 06.02.2026 | 248,00 | 252,00 | 246,00 | 250,80 | 1,05% | 478.911,00 |
| 05.02.2026 | 250,80 | 251,20 | 245,20 | 248,20 | -1,04% | 518.091,00 |
| 04.02.2026 | 246,20 | 251,40 | 246,20 | 250,80 | 1,95% | 313.976,00 |
| 03.02.2026 | 245,80 | 248,20 | 245,20 | 246,00 | 0,33% | 323.464,00 |
| 02.02.2026 | 240,80 | 246,60 | 240,80 | 245,20 | 2,59% | 296.204,00 |
| 30.01.2026 | 237,80 | 240,20 | 237,80 | 239,00 | 0,50% | 302.019,00 |
| 29.01.2026 | 239,80 | 240,60 | 237,60 | 237,80 | -1,04% | 292.780,00 |
| 28.01.2026 | 240,67 | 241,36 | 238,65 | 240,31 | 0,13% | - |
| 27.01.2026 | 239,40 | 240,00 | 237,40 | 240,00 | 0,50% | 273.396,00 |
| 26.01.2026 | 236,80 | 239,40 | 236,60 | 238,80 | 1,70% | 470.410,00 |
| 23.01.2026 | 237,20 | 238,20 | 234,60 | 234,80 | -1,26% | 296.826,00 |
| 22.01.2026 | 238,00 | 238,80 | 237,00 | 237,80 | 0,93% | 217.422,00 |