280,20DKK
-0,50%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |