Deutsche Märkte öffnen in 55 Minuten

ISS A/S (ISS.CO)

Copenhagen - Copenhagen Echtzeitpreis. Währung in DKK
Zur Watchlist hinzufügen
118,20-1,15 (-0,96%)
Börsenschluss: 04:59PM CET
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in DKKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2023119,00119,60117,60118,20118,20453.130
27. Nov. 2023119,25121,25119,25119,35119,35434.577
24. Nov. 2023119,65120,90119,50119,75119,75263.992
23. Nov. 2023118,80120,15118,65119,75119,75198.971
22. Nov. 2023118,25119,75117,60118,80118,80348.725
21. Nov. 2023119,15119,45118,25118,75118,75284.482
20. Nov. 2023119,95120,70118,90119,35119,35242.529
17. Nov. 2023119,70121,20119,60120,00120,00434.062
16. Nov. 2023121,50121,60118,25119,70119,70545.925
15. Nov. 2023120,10123,55120,10121,95121,95826.183
14. Nov. 2023118,00119,90116,80119,90119,90506.470
13. Nov. 2023115,60117,80115,60117,65117,65431.390
10. Nov. 2023115,85116,70114,35115,50115,50567.932
09. Nov. 2023115,10117,25114,50116,60116,60749.914
08. Nov. 2023112,40116,50111,70115,45115,45793.360
07. Nov. 2023114,60116,15111,75112,90112,90918.311
06. Nov. 2023116,85117,85114,50115,40115,40736.108
03. Nov. 2023111,60117,75111,45116,80116,801.758.428
02. Nov. 2023108,00112,25101,90110,00110,002.751.359
01. Nov. 2023102,10102,90101,35102,25102,25721.752
31. Okt. 2023100,75102,25100,40102,00102,00574.862
30. Okt. 202399,82101,5099,0899,5899,58396.102
27. Okt. 202399,64100,6098,5499,6299,62366.656
26. Okt. 202396,76100,3096,2499,2899,28809.131
25. Okt. 2023100,75100,7596,8497,0097,001.263.875
24. Okt. 202399,92101,6099,92101,00101,00371.266
23. Okt. 202399,58100,0598,3699,6299,62397.488
20. Okt. 2023100,15101,0099,5499,7899,78923.432
19. Okt. 2023101,80103,20100,95101,45101,45700.310
18. Okt. 2023104,70105,15102,60102,60102,60350.290
17. Okt. 2023104,55105,85104,45104,85104,85698.093
16. Okt. 2023106,10106,40103,75104,70104,70691.149
13. Okt. 2023107,35107,35105,65106,15106,15733.453
12. Okt. 2023107,70109,70107,20108,00108,00714.977
11. Okt. 2023106,65107,65106,05106,95106,95473.072
10. Okt. 2023106,20107,75106,20106,95106,95505.534
09. Okt. 2023105,95106,30104,75105,25105,25396.316
06. Okt. 2023106,50107,20105,10105,90105,90495.186
05. Okt. 2023106,30106,65105,30106,20106,20331.410
04. Okt. 2023104,35106,05103,75105,20105,20484.081
03. Okt. 2023106,00107,10104,65105,10105,10702.168
02. Okt. 2023108,75109,95106,00106,00106,00769.155
29. Sept. 2023108,60110,20108,60108,70108,70484.577
28. Sept. 2023107,70108,35106,50108,05108,05505.288
27. Sept. 2023108,05108,70107,60107,70107,70331.593
26. Sept. 2023109,10109,60108,05108,10108,10274.678
25. Sept. 2023111,55111,85108,35109,35109,35805.890
22. Sept. 2023113,80114,30111,60111,90111,90442.564
21. Sept. 2023113,00114,85112,90114,30114,30769.826
20. Sept. 2023110,50114,80110,40114,20114,201.307.254
19. Sept. 2023110,10110,45109,70110,00110,00450.465
18. Sept. 2023112,00112,50109,85110,45110,45612.946
15. Sept. 2023113,65114,60112,10112,30112,30702.441
14. Sept. 2023112,15113,45110,50113,45113,45782.004
13. Sept. 2023113,40114,25112,10112,25112,25405.683
12. Sept. 2023113,00114,45110,95113,85113,85814.726
11. Sept. 2023114,90115,65113,75114,65114,65423.678
08. Sept. 2023114,00115,50113,50114,90114,90432.954
07. Sept. 2023117,45117,80112,80114,00114,00951.380
06. Sept. 2023118,60118,85117,00117,95117,95481.674
05. Sept. 2023122,00122,00119,60119,65119,65833.782
04. Sept. 2023123,05123,35122,20122,20122,20418.967
01. Sept. 2023121,85123,85121,60123,05123,05344.029
31. Aug. 2023122,50122,60121,35122,20122,20415.641
30. Aug. 2023122,40122,90121,40122,45122,45522.914
29. Aug. 2023121,50122,85121,35122,10122,10461.785
28. Aug. 2023121,00121,70120,05121,50121,50326.914
25. Aug. 2023119,85121,45119,40120,55120,55395.000
24. Aug. 2023120,75121,50119,70120,25120,25573.044
23. Aug. 2023122,05122,35120,10120,30120,301.193.011
22. Aug. 2023120,80122,60120,75122,00122,00554.475
21. Aug. 2023118,25121,00118,25120,55120,55792.769
18. Aug. 2023118,20119,45117,45118,75118,75854.361
17. Aug. 2023118,30119,50118,05119,00119,00794.697
16. Aug. 2023118,00121,95117,05120,15120,151.220.340
15. Aug. 2023121,15121,35118,10118,30118,301.462.917
14. Aug. 2023122,50123,85120,50121,55121,551.271.831
11. Aug. 2023128,80128,80122,60123,00123,002.253.286
10. Aug. 2023135,70135,70126,35127,15127,156.061.900
09. Aug. 2023141,30142,80140,90142,60142,60615.015
08. Aug. 2023141,00141,85139,05140,55140,55525.013
07. Aug. 2023139,05141,55138,10141,15141,15329.787
04. Aug. 2023139,00141,25138,20139,35139,35320.550
03. Aug. 2023135,40138,75135,40137,20137,20321.449
02. Aug. 2023136,00136,85135,05135,40135,40255.002
01. Aug. 2023136,40137,75135,75137,40137,40175.477
31. Juli 2023138,45138,45136,95136,95136,95192.958
28. Juli 2023140,25140,60137,30138,00138,00197.840
27. Juli 2023138,50140,70138,50140,25140,25223.379
26. Juli 2023140,15140,30138,10138,25138,25154.180
25. Juli 2023139,60140,65139,05140,20140,20209.169
24. Juli 2023138,65139,95138,25139,90139,90124.647
21. Juli 2023134,65139,55134,65138,70138,70366.519
20. Juli 2023134,85135,80134,70134,90134,90245.445
19. Juli 2023136,30137,00135,60135,60135,60202.044
18. Juli 2023136,45136,65135,70136,25136,25136.276
17. Juli 2023137,30137,30135,75136,35136,35178.987
14. Juli 2023139,10139,10137,20137,20137,20189.250
13. Juli 2023139,00140,05138,80139,10139,10264.184
12. Juli 2023137,55139,70136,95139,00139,00296.464
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...