131,19DKK
-0,31%
Echtzeit-Aktienkurs ISS AS
Bid:
Ask:
Aktienkurse zur ISS AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 130,94 | 131,98 | 130,82 | 131,19 | -0,31% | - |
| 16.05.2024 | 128,90 | 131,80 | 128,60 | 131,60 | 2,25% | 588.500,00 |
| 15.05.2024 | 128,10 | 130,70 | 127,90 | 128,70 | 0,70% | 857.257,00 |
| 14.05.2024 | 126,00 | 128,10 | 125,90 | 127,80 | 1,51% | 628.075,00 |
| 13.05.2024 | 125,70 | 126,40 | 124,80 | 125,90 | 1,61% | 605.024,00 |
| 08.05.2024 | 123,00 | 124,20 | 122,70 | 123,90 | 0,98% | 514.838,00 |
| 07.05.2024 | 124,90 | 124,90 | 122,00 | 122,70 | -1,13% | 841.147,00 |
| 06.05.2024 | 122,50 | 124,10 | 121,90 | 124,10 | 1,47% | 438.120,00 |
| 03.05.2024 | 123,40 | 124,60 | 122,20 | 122,30 | -0,41% | 591.316,00 |
| 02.05.2024 | 128,60 | 128,60 | 120,60 | 122,80 | -4,21% | 1.406.413,00 |
| 01.05.2024 | 130,70 | 131,00 | 127,00 | 128,20 | -2,29% | 480.845,00 |
| 30.04.2024 | 131,50 | 132,50 | 130,80 | 131,20 | -0,30% | 338.250,00 |
| 29.04.2024 | 130,80 | 131,80 | 130,80 | 131,60 | 0,69% | 279.760,00 |
| 26.04.2024 | 127,10 | 131,80 | 127,10 | 130,70 | 3,16% | 674.510,00 |
| 25.04.2024 | 130,90 | 131,40 | 126,20 | 126,70 | -3,28% | 460.775,00 |
| 24.04.2024 | 130,50 | 131,40 | 130,00 | 131,00 | 0,38% | 493.657,00 |
| 23.04.2024 | 129,00 | 130,60 | 128,20 | 130,50 | 1,08% | 459.498,00 |
| 22.04.2024 | 128,10 | 129,10 | 128,10 | 129,10 | 1,49% | 306.798,00 |
| 19.04.2024 | 125,20 | 128,30 | 124,60 | 127,20 | 0,95% | 578.100,00 |
| 18.04.2024 | 126,70 | 127,00 | 124,30 | 126,00 | 0,24% | 454.720,00 |
| 17.04.2024 | 125,00 | 126,70 | 124,90 | 125,70 | 0,64% | 531.915,00 |
| 16.04.2024 | 127,00 | 127,00 | 124,20 | 124,90 | -1,73% | 597.039,00 |
| 15.04.2024 | 127,10 | 130,90 | 126,00 | 127,10 | 4,10% | 1.328.848,00 |
| 12.04.2024 | 122,00 | 123,70 | 121,60 | 122,10 | -1,77% | 517.962,00 |
| 11.04.2024 | 124,20 | 125,40 | 123,60 | 124,30 | -0,32% | 415.962,00 |
| 10.04.2024 | 124,40 | 126,00 | 123,60 | 124,70 | 0,24% | 700.849,00 |
| 09.04.2024 | 125,00 | 126,00 | 124,30 | 124,40 | 0,16% | 491.154,00 |
| 08.04.2024 | 123,30 | 124,30 | 123,10 | 124,20 | 0,73% | 339.135,00 |
| 05.04.2024 | 123,10 | 123,30 | 121,10 | 123,30 | -0,08% | 501.111,00 |
| 04.04.2024 | 125,00 | 125,30 | 123,30 | 123,40 | -1,04% | 506.644,00 |
| 03.04.2024 | 125,10 | 125,90 | 123,70 | 124,70 | -0,40% | 690.218,00 |
| 02.04.2024 | 125,70 | 126,90 | 124,90 | 125,20 | -0,40% | 419.829,00 |
| 27.03.2024 | 125,20 | 125,90 | 124,70 | 125,70 | 0,36% | 195.158,00 |
| 26.03.2024 | 123,45 | 125,95 | 123,15 | 125,25 | 1,46% | 449.189,00 |
| 25.03.2024 | 124,60 | 124,95 | 123,15 | 123,45 | -1,00% | 358.239,00 |
| 22.03.2024 | 123,60 | 124,85 | 123,60 | 124,70 | 0,69% | 394.231,00 |
| 21.03.2024 | 124,50 | 124,95 | 122,80 | 123,85 | -0,28% | 323.821,00 |
| 20.03.2024 | 123,90 | 124,65 | 123,45 | 124,20 | 0,00% | 279.052,00 |
| 19.03.2024 | 123,25 | 124,85 | 123,25 | 124,20 | 0,53% | 261.461,00 |
| 18.03.2024 | 122,05 | 123,65 | 121,90 | 123,55 | 1,19% | 351.750,00 |
| 15.03.2024 | 122,00 | 122,70 | 121,80 | 122,10 | -0,08% | 832.682,00 |
| 14.03.2024 | 121,70 | 122,55 | 121,15 | 122,20 | 0,41% | 367.150,00 |
| 13.03.2024 | 123,10 | 123,15 | 121,15 | 121,70 | -1,18% | 402.434,00 |
| 12.03.2024 | 122,15 | 123,50 | 121,50 | 123,15 | 1,11% | 496.168,00 |
| 11.03.2024 | 122,60 | 122,80 | 121,65 | 121,80 | -0,81% | 321.127,00 |
| 08.03.2024 | 123,00 | 123,65 | 121,90 | 122,80 | -0,16% | 496.880,00 |
| 07.03.2024 | 121,50 | 123,90 | 121,25 | 123,00 | 0,94% | 757.127,00 |
| 06.03.2024 | 122,05 | 122,45 | 121,55 | 121,85 | 0,25% | 471.848,00 |
| 05.03.2024 | 123,75 | 123,90 | 120,75 | 121,55 | -2,17% | 812.714,00 |
| 04.03.2024 | 122,95 | 124,45 | 122,50 | 124,25 | 0,81% | 628.811,00 |
| 01.03.2024 | 123,60 | 124,70 | 122,40 | 123,25 | -0,60% | 1.054.613,00 |
| 29.02.2024 | 126,45 | 126,55 | 122,45 | 124,00 | -1,59% | 1.560.248,00 |
| 28.02.2024 | 127,95 | 128,40 | 125,40 | 126,00 | -1,72% | 598.486,00 |
| 27.02.2024 | 125,50 | 128,50 | 124,75 | 128,20 | 1,75% | 863.806,00 |
| 26.02.2024 | 123,50 | 126,60 | 123,50 | 126,00 | 1,78% | 741.060,00 |
| 23.02.2024 | 127,90 | 128,05 | 123,65 | 123,80 | -3,84% | 1.963.852,00 |
| 22.02.2024 | 134,25 | 134,40 | 122,95 | 128,75 | -6,91% | 4.392.293,00 |
| 21.02.2024 | 135,75 | 138,50 | 135,35 | 138,30 | 1,65% | 674.419,00 |
| 20.02.2024 | 137,30 | 137,80 | 135,50 | 136,05 | -0,84% | 694.917,00 |
| 19.02.2024 | 134,15 | 137,20 | 134,00 | 137,20 | 2,31% | 671.230,00 |
| 16.02.2024 | 133,70 | 134,90 | 133,40 | 134,10 | 0,49% | 692.335,00 |
| 15.02.2024 | 131,45 | 133,45 | 131,40 | 133,45 | 2,03% | 308.784,00 |
| 14.02.2024 | 131,00 | 131,00 | 129,70 | 130,80 | 1,32% | 255.208,00 |
| 13.02.2024 | 130,95 | 130,95 | 128,65 | 129,10 | -1,45% | 236.959,00 |
| 12.02.2024 | 130,85 | 132,20 | 130,55 | 131,00 | 0,38% | 291.085,00 |
| 09.02.2024 | 131,85 | 132,30 | 130,25 | 130,50 | -0,72% | 211.944,00 |
| 08.02.2024 | 129,50 | 131,75 | 129,50 | 131,45 | 1,51% | 289.374,00 |
| 07.02.2024 | 129,25 | 131,35 | 129,15 | 129,50 | 0,15% | 513.204,00 |
| 06.02.2024 | 129,50 | 130,30 | 128,40 | 129,30 | 0,31% | 261.032,00 |
| 05.02.2024 | 130,35 | 130,70 | 128,90 | 128,90 | -1,11% | 222.104,00 |
| 02.02.2024 | 130,00 | 131,60 | 130,00 | 130,35 | 0,97% | 403.369,00 |
| 01.02.2024 | 130,85 | 131,35 | 129,10 | 129,10 | -1,45% | 242.421,00 |
| 31.01.2024 | 131,25 | 132,85 | 130,95 | 131,00 | 0,27% | 437.483,00 |
| 30.01.2024 | 132,30 | 132,95 | 130,65 | 130,65 | -0,91% | 196.398,00 |
| 29.01.2024 | 132,25 | 132,35 | 130,40 | 131,85 | -0,23% | 243.949,00 |
| 26.01.2024 | 131,25 | 132,90 | 130,70 | 132,15 | 0,76% | 281.954,00 |
| 25.01.2024 | 131,65 | 132,50 | 130,80 | 131,15 | -0,38% | 379.956,00 |
| 24.01.2024 | 132,75 | 133,00 | 131,45 | 131,65 | -0,19% | 269.831,00 |
| 23.01.2024 | 130,00 | 133,10 | 129,95 | 131,90 | 2,21% | 663.281,00 |
| 22.01.2024 | 126,60 | 129,35 | 126,60 | 129,05 | 2,54% | 297.779,00 |
| 19.01.2024 | 128,35 | 128,60 | 125,70 | 125,85 | -1,37% | 281.893,00 |
| 18.01.2024 | 126,25 | 128,15 | 126,00 | 127,60 | 1,23% | 255.011,00 |
| 17.01.2024 | 126,35 | 126,85 | 125,45 | 126,05 | -1,21% | 282.100,00 |
| 16.01.2024 | 129,00 | 129,15 | 127,25 | 127,60 | -1,77% | 241.092,00 |
| 15.01.2024 | 129,30 | 130,60 | 128,90 | 129,90 | 0,43% | 268.869,00 |
| 12.01.2024 | 128,40 | 130,85 | 128,40 | 129,35 | 0,90% | 265.246,00 |
| 11.01.2024 | 130,65 | 130,95 | 128,20 | 128,20 | -0,93% | 377.641,00 |
| 10.01.2024 | 129,35 | 129,70 | 128,00 | 129,40 | -0,27% | 398.601,00 |
| 09.01.2024 | 127,85 | 130,45 | 127,00 | 129,75 | 1,96% | 694.827,00 |
| 08.01.2024 | 126,45 | 127,60 | 124,85 | 127,25 | 0,35% | 370.374,00 |
| 05.01.2024 | 125,40 | 126,80 | 124,45 | 126,80 | 0,56% | 346.135,00 |
| 04.01.2024 | 124,50 | 126,65 | 124,50 | 126,10 | 1,24% | 362.970,00 |
| 03.01.2024 | 128,00 | 128,75 | 124,55 | 124,55 | -3,07% | 525.517,00 |
| 02.01.2024 | 129,30 | 130,05 | 127,60 | 128,50 | -0,35% | 402.126,00 |
| 29.12.2023 | 128,00 | 129,20 | 128,00 | 128,95 | 0,47% | 274.056,00 |
| 28.12.2023 | 128,55 | 128,85 | 127,65 | 128,35 | 0,20% | 298.302,00 |
| 27.12.2023 | 127,60 | 128,85 | 127,00 | 128,10 | 0,91% | 476.007,00 |
| 22.12.2023 | 126,40 | 127,35 | 125,80 | 126,95 | -0,08% | 292.368,00 |
| 21.12.2023 | 125,80 | 127,40 | 124,90 | 127,05 | 0,71% | 577.979,00 |
| 20.12.2023 | 124,75 | 126,60 | 124,45 | 126,15 | 1,37% | 736.779,00 |