27,210€
-0,26%
Echtzeit-Aktienkurs ISS AS DK 1
Bid:
Ask:
Aktienkurse zur ISS AS DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 27,33 | 27,33 | 27,14 | 27,29 | 0,04% | - |
| 11.09.2025 | 26,19 | 27,48 | 26,19 | 27,28 | 4,32% | 430,00 |
| 10.09.2025 | 25,43 | 26,15 | 25,43 | 26,15 | 3,65% | - |
| 09.09.2025 | 25,31 | 25,31 | 25,19 | 25,23 | -0,12% | - |
| 08.09.2025 | 25,29 | 25,34 | 25,08 | 25,26 | -0,04% | - |
| 05.09.2025 | 24,95 | 25,29 | 24,85 | 25,27 | 1,28% | - |
| 04.09.2025 | 24,63 | 24,95 | 24,60 | 24,95 | 1,30% | - |
| 03.09.2025 | 24,69 | 24,71 | 24,43 | 24,63 | -0,16% | - |
| 02.09.2025 | 25,05 | 25,05 | 24,51 | 24,67 | -1,60% | 17,00 |
| 01.09.2025 | 24,95 | 25,25 | 24,87 | 25,07 | 0,48% | - |
| 29.08.2025 | 24,83 | 25,09 | 24,79 | 24,95 | 0,36% | - |
| 28.08.2025 | 25,27 | 25,32 | 24,81 | 24,86 | -1,54% | - |
| 27.08.2025 | 25,67 | 25,70 | 25,15 | 25,25 | -1,64% | - |
| 26.08.2025 | 25,81 | 25,81 | 25,41 | 25,67 | -0,58% | - |
| 25.08.2025 | 25,90 | 25,93 | 25,73 | 25,82 | -0,31% | - |
| 22.08.2025 | 25,79 | 25,97 | 25,72 | 25,90 | 0,43% | - |
| 21.08.2025 | 25,85 | 25,90 | 25,65 | 25,79 | -0,31% | - |
| 20.08.2025 | 25,84 | 25,93 | 25,74 | 25,87 | 0,15% | - |
| 19.08.2025 | 25,63 | 25,97 | 25,61 | 25,83 | 0,78% | - |
| 18.08.2025 | 25,92 | 25,96 | 25,42 | 25,63 | -1,08% | - |
| 15.08.2025 | 26,04 | 26,25 | 25,86 | 25,91 | -0,50% | - |
| 14.08.2025 | 25,80 | 26,07 | 25,54 | 26,04 | 0,77% | - |
| 13.08.2025 | 25,18 | 25,84 | 24,89 | 25,84 | 2,62% | - |
| 12.08.2025 | 24,84 | 25,83 | 24,48 | 25,18 | 1,66% | 500,00 |
| 11.08.2025 | 24,65 | 24,82 | 24,51 | 24,77 | 0,45% | - |
| 08.08.2025 | 24,79 | 24,99 | 24,43 | 24,66 | -0,52% | - |
| 07.08.2025 | 24,76 | 24,89 | 24,65 | 24,79 | 0,12% | - |
| 06.08.2025 | 25,05 | 25,11 | 24,69 | 24,76 | -1,00% | - |
| 05.08.2025 | 24,99 | 25,12 | 24,88 | 25,01 | 0,08% | - |
| 04.08.2025 | 24,89 | 25,19 | 24,87 | 24,99 | 0,32% | - |
| 01.08.2025 | 25,25 | 25,25 | 24,83 | 24,91 | -1,35% | - |
| 31.07.2025 | 25,23 | 25,41 | 25,19 | 25,25 | 0,28% | - |
| 30.07.2025 | 25,43 | 25,45 | 25,14 | 25,18 | -0,83% | - |
| 29.07.2025 | 25,28 | 25,49 | 25,27 | 25,39 | 0,44% | - |
| 28.07.2025 | 25,65 | 25,80 | 25,18 | 25,28 | -0,94% | - |
| 25.07.2025 | 25,53 | 25,55 | 25,37 | 25,52 | 0,12% | - |
| 24.07.2025 | 25,60 | 25,63 | 25,33 | 25,49 | -0,43% | - |
| 23.07.2025 | 25,09 | 25,62 | 25,09 | 25,60 | 2,03% | - |
| 22.07.2025 | 25,03 | 25,13 | 24,89 | 25,09 | 0,32% | - |
| 21.07.2025 | 25,10 | 25,31 | 24,97 | 25,01 | -0,32% | - |
| 18.07.2025 | 25,08 | 25,22 | 24,91 | 25,09 | 0,04% | 66,00 |
| 17.07.2025 | 24,63 | 25,17 | 24,62 | 25,08 | 1,74% | 198,00 |
| 16.07.2025 | 24,73 | 24,85 | 24,44 | 24,65 | -0,32% | - |
| 15.07.2025 | 24,81 | 24,91 | 24,69 | 24,73 | -0,32% | - |
| 14.07.2025 | 24,74 | 24,83 | 24,57 | 24,81 | -0,24% | - |
| 11.07.2025 | 24,95 | 25,17 | 24,82 | 24,87 | -0,24% | - |
| 10.07.2025 | 24,81 | 24,99 | 24,76 | 24,93 | 0,48% | - |
| 09.07.2025 | 24,76 | 24,91 | 24,67 | 24,81 | 0,16% | 64,00 |
| 08.07.2025 | 24,50 | 24,80 | 24,50 | 24,77 | 1,23% | - |
| 07.07.2025 | 24,01 | 24,75 | 24,01 | 24,47 | 2,09% | - |
| 04.07.2025 | 23,95 | 24,31 | 23,85 | 23,97 | 0,13% | - |
| 03.07.2025 | 23,78 | 23,95 | 23,73 | 23,94 | 0,80% | - |
| 02.07.2025 | 23,97 | 24,15 | 23,68 | 23,75 | -0,88% | - |
| 01.07.2025 | 23,63 | 24,02 | 23,59 | 23,96 | 1,40% | - |
| 30.06.2025 | 23,86 | 23,92 | 23,55 | 23,63 | -0,96% | - |
| 27.06.2025 | 23,66 | 23,90 | 23,63 | 23,86 | 0,93% | - |
| 26.06.2025 | 23,18 | 23,64 | 23,16 | 23,64 | 1,98% | - |
| 25.06.2025 | 23,23 | 23,29 | 23,11 | 23,18 | -0,22% | - |
| 24.06.2025 | 23,55 | 23,61 | 23,12 | 23,23 | -0,09% | - |
| 23.06.2025 | 23,10 | 23,26 | 22,96 | 23,25 | 0,43% | - |
| 20.06.2025 | 22,96 | 23,31 | 22,96 | 23,15 | 0,78% | - |
| 19.06.2025 | 23,14 | 23,17 | 22,87 | 22,97 | -0,73% | - |
| 18.06.2025 | 23,16 | 23,37 | 23,06 | 23,14 | 0,00% | - |
| 17.06.2025 | 23,61 | 23,61 | 23,12 | 23,14 | -1,95% | - |
| 16.06.2025 | 23,32 | 23,73 | 23,23 | 23,60 | 1,20% | - |
| 13.06.2025 | 23,49 | 23,50 | 23,04 | 23,32 | -0,72% | - |
| 12.06.2025 | 23,34 | 23,84 | 23,24 | 23,49 | 0,64% | - |
| 11.06.2025 | 23,46 | 23,60 | 23,32 | 23,34 | -0,77% | - |
| 10.06.2025 | 23,63 | 23,69 | 23,49 | 23,52 | -0,21% | - |
| 09.06.2025 | 23,55 | 23,61 | 23,46 | 23,57 | -0,08% | - |
| 06.06.2025 | 23,27 | 23,62 | 23,27 | 23,59 | 1,29% | - |
| 05.06.2025 | 23,29 | 23,77 | 23,23 | 23,29 | -0,04% | - |
| 04.06.2025 | 23,33 | 23,45 | 23,17 | 23,30 | -0,13% | - |
| 03.06.2025 | 23,45 | 23,47 | 23,21 | 23,33 | -0,60% | - |
| 02.06.2025 | 23,60 | 23,70 | 23,23 | 23,47 | -0,55% | - |
| 30.05.2025 | 23,59 | 23,72 | 23,50 | 23,60 | 0,04% | 150,00 |
| 29.05.2025 | 23,63 | 23,99 | 23,55 | 23,59 | -0,13% | - |
| 28.05.2025 | 23,73 | 23,81 | 23,59 | 23,62 | -0,46% | - |
| 27.05.2025 | 23,92 | 23,96 | 23,69 | 23,73 | -0,79% | 15,00 |
| 26.05.2025 | 23,65 | 24,09 | 23,64 | 23,92 | 1,92% | - |
| 23.05.2025 | 23,70 | 23,72 | 23,00 | 23,47 | -0,97% | - |
| 22.05.2025 | 23,16 | 23,78 | 23,13 | 23,70 | 2,46% | - |
| 21.05.2025 | 22,58 | 23,28 | 22,53 | 23,13 | 2,44% | - |
| 20.05.2025 | 22,42 | 22,67 | 22,37 | 22,58 | 0,62% | - |
| 19.05.2025 | 22,35 | 22,44 | 22,21 | 22,44 | 0,40% | - |
| 16.05.2025 | 22,24 | 22,41 | 22,13 | 22,35 | 0,40% | - |
| 15.05.2025 | 21,99 | 22,31 | 21,87 | 22,26 | 1,23% | - |
| 14.05.2025 | 21,99 | 22,25 | 21,93 | 21,99 | 0,00% | - |
| 13.05.2025 | 22,00 | 22,23 | 21,83 | 21,99 | 0,05% | - |
| 12.05.2025 | 21,78 | 22,07 | 21,71 | 21,98 | 1,57% | - |
| 09.05.2025 | 21,76 | 22,21 | 21,58 | 21,64 | -0,55% | - |
| 08.05.2025 | 22,20 | 22,29 | 21,70 | 21,76 | -1,81% | 220,00 |
| 07.05.2025 | 22,54 | 22,64 | 21,98 | 22,16 | -1,69% | - |
| 06.05.2025 | 22,50 | 22,79 | 22,31 | 22,54 | 0,18% | - |
| 05.05.2025 | 22,57 | 22,67 | 22,38 | 22,50 | -0,35% | - |
| 02.05.2025 | 22,25 | 22,60 | 22,11 | 22,58 | 1,48% | - |
| 30.04.2025 | 21,88 | 22,29 | 21,81 | 22,25 | 1,69% | - |
| 29.04.2025 | 21,92 | 22,07 | 21,80 | 21,88 | -0,18% | - |
| 28.04.2025 | 21,76 | 21,97 | 21,70 | 21,92 | 0,74% | - |
| 25.04.2025 | 21,60 | 21,81 | 21,43 | 21,76 | 0,74% | 1.100,00 |