48,450€
0,23%
Echtzeit-Aktienkurs Sydbank AS
Bid:
Ask:
Aktienkurse zur Sydbank AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 48,18 | 48,49 | 47,77 | 48,45 | -0,31% | - |
| 18.04.2024 | 48,55 | 49,30 | 48,04 | 48,60 | 0,54% | - |
| 17.04.2024 | 48,34 | 48,34 | 48,34 | 48,34 | 0,88% | - |
| 16.04.2024 | 47,92 | 47,92 | 47,92 | 47,92 | -2,44% | - |
| 15.04.2024 | 49,12 | 49,12 | 49,12 | 49,12 | -0,41% | - |
| 12.04.2024 | 49,32 | 49,32 | 49,32 | 49,32 | -0,68% | - |
| 11.04.2024 | 49,66 | 49,66 | 49,66 | 49,66 | -0,68% | - |
| 10.04.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,36% | - |
| 09.04.2024 | 49,82 | 49,82 | 49,82 | 49,82 | 0,32% | - |
| 08.04.2024 | 49,66 | 49,66 | 49,66 | 49,66 | 1,60% | - |
| 05.04.2024 | 48,88 | 48,88 | 48,88 | 48,88 | -0,49% | - |
| 04.04.2024 | 49,12 | 49,12 | 49,12 | 49,12 | -0,08% | - |
| 03.04.2024 | 49,16 | 49,16 | 49,16 | 49,16 | 2,29% | - |
| 02.04.2024 | 48,06 | 48,06 | 48,06 | 48,06 | 0,88% | - |
| 28.03.2024 | 47,64 | 47,64 | 47,64 | 47,64 | 0,38% | - |
| 27.03.2024 | 47,46 | 47,46 | 47,46 | 47,46 | -0,46% | - |
| 26.03.2024 | 47,68 | 47,68 | 47,68 | 47,68 | 1,27% | - |
| 25.03.2024 | 47,08 | 47,08 | 47,08 | 47,08 | -0,34% | - |
| 22.03.2024 | 47,24 | 47,24 | 47,24 | 47,24 | -7,64% | - |
| 21.03.2024 | 51,15 | 51,15 | 51,15 | 51,15 | -0,49% | - |
| 20.03.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,10% | - |
| 19.03.2024 | 51,45 | 51,45 | 51,45 | 51,45 | 0,00% | - |
| 18.03.2024 | 51,45 | 51,45 | 51,45 | 51,45 | -1,63% | - |
| 15.03.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 0,38% | - |
| 14.03.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 0,29% | - |
| 13.03.2024 | 51,95 | 51,95 | 51,95 | 51,95 | 1,17% | - |
| 12.03.2024 | 51,35 | 51,35 | 51,35 | 51,35 | -0,58% | - |
| 11.03.2024 | 51,65 | 51,65 | 51,65 | 51,65 | 0,29% | - |
| 07.03.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,49% | - |
| 06.03.2024 | 51,25 | 51,25 | 51,25 | 51,25 | 0,20% | - |
| 05.03.2024 | 51,15 | 51,15 | 51,15 | 51,15 | -0,29% | - |
| 04.03.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 2,29% | - |
| 01.03.2024 | 50,15 | 50,15 | 50,15 | 50,15 | 3,96% | - |
| 29.02.2024 | 48,24 | 48,24 | 48,24 | 48,24 | 2,55% | - |
| 28.02.2024 | 47,04 | 47,04 | 47,04 | 47,04 | 11,10% | - |
| 27.02.2024 | 42,34 | 42,34 | 42,34 | 42,34 | -0,33% | - |
| 26.02.2024 | 42,48 | 42,48 | 42,48 | 42,48 | -3,54% | - |
| 21.02.2024 | 44,04 | 44,04 | 44,04 | 44,04 | 0,18% | - |
| 20.02.2024 | 43,96 | 43,96 | 43,96 | 43,96 | -0,81% | - |
| 19.02.2024 | 44,32 | 44,32 | 44,32 | 44,32 | 1,33% | - |
| 16.02.2024 | 43,74 | 43,74 | 43,74 | 43,74 | 1,63% | - |
| 15.02.2024 | 43,04 | 43,04 | 43,04 | 43,04 | 0,00% | - |
| 14.02.2024 | 43,04 | 43,04 | 43,04 | 43,04 | 1,46% | - |
| 13.02.2024 | 42,42 | 42,42 | 42,42 | 42,42 | 0,43% | - |
| 12.02.2024 | 42,24 | 42,24 | 42,24 | 42,24 | 2,23% | - |
| 09.02.2024 | 41,32 | 41,32 | 41,32 | 41,32 | -0,34% | - |
| 08.02.2024 | 41,46 | 41,46 | 41,46 | 41,46 | -0,38% | - |
| 07.02.2024 | 41,62 | 41,62 | 41,62 | 41,62 | -1,65% | - |
| 05.02.2024 | 42,32 | 42,32 | 42,32 | 42,32 | 1,29% | - |
| 02.02.2024 | 41,78 | 41,78 | 41,78 | 41,78 | 1,31% | - |
| 01.02.2024 | 41,24 | 41,24 | 41,24 | 41,24 | 0,24% | - |
| 31.01.2024 | 41,14 | 41,14 | 41,14 | 41,14 | 0,00% | - |
| 30.01.2024 | 41,14 | 41,14 | 41,14 | 41,14 | -0,05% | - |
| 29.01.2024 | 41,16 | 41,16 | 41,16 | 41,16 | -0,24% | - |
| 26.01.2024 | 41,26 | 41,26 | 41,26 | 41,26 | 0,98% | - |
| 25.01.2024 | 40,86 | 40,86 | 40,86 | 40,86 | 3,08% | - |
| 24.01.2024 | 39,64 | 39,64 | 39,64 | 39,64 | 0,10% | - |
| 23.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,70% | - |
| 22.01.2024 | 39,88 | 39,88 | 39,88 | 39,88 | 0,66% | - |
| 19.01.2024 | 39,62 | 39,62 | 39,62 | 39,62 | -1,15% | - |
| 18.01.2024 | 40,08 | 40,08 | 40,08 | 40,08 | 1,21% | - |
| 17.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,83% | - |
| 16.01.2024 | 40,34 | 40,34 | 40,34 | 40,34 | -1,99% | - |
| 15.01.2024 | 41,16 | 41,16 | 41,16 | 41,16 | 0,29% | - |
| 12.01.2024 | 41,04 | 41,04 | 41,04 | 41,04 | 0,79% | - |
| 11.01.2024 | 40,72 | 40,72 | 40,72 | 40,72 | 1,65% | - |
| 10.01.2024 | 40,06 | 40,06 | 40,06 | 40,06 | 0,05% | - |
| 09.01.2024 | 40,04 | 40,04 | 40,04 | 40,04 | 1,78% | - |
| 05.01.2024 | 39,34 | 39,34 | 39,34 | 39,34 | 0,92% | - |
| 04.01.2024 | 38,98 | 38,98 | 38,98 | 38,98 | 0,46% | - |
| 03.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,92% | - |
| 02.01.2024 | 39,16 | 39,16 | 39,16 | 39,16 | 0,36% | - |
| 29.12.2023 | 39,02 | 39,02 | 39,02 | 39,02 | 0,10% | - |
| 28.12.2023 | 38,98 | 38,98 | 38,98 | 38,98 | -0,76% | - |
| 27.12.2023 | 39,28 | 39,28 | 39,28 | 39,28 | 2,19% | - |
| 22.12.2023 | 38,44 | 38,44 | 38,44 | 38,44 | -1,23% | - |
| 20.12.2023 | 38,92 | 38,92 | 38,92 | 38,92 | 1,35% | - |
| 19.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | -1,23% | - |
| 18.12.2023 | 38,88 | 38,88 | 38,88 | 38,88 | -0,31% | - |
| 15.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | 1,67% | - |
| 14.12.2023 | 38,36 | 38,36 | 38,36 | 38,36 | 2,51% | - |
| 13.12.2023 | 37,42 | 37,42 | 37,42 | 37,42 | -2,14% | - |
| 12.12.2023 | 38,24 | 38,24 | 38,24 | 38,24 | -0,52% | - |
| 11.12.2023 | 38,44 | 38,44 | 38,44 | 38,44 | 0,68% | - |
| 08.12.2023 | 38,18 | 38,18 | 38,18 | 38,18 | -3,44% | - |
| 07.12.2023 | 39,54 | 39,54 | 39,54 | 39,54 | -1,45% | - |
| 06.12.2023 | 40,12 | 40,12 | 40,12 | 40,12 | 0,30% | - |
| 05.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 1,37% | - |
| 04.12.2023 | 39,46 | 39,46 | 39,46 | 39,46 | -0,40% | - |
| 01.12.2023 | 39,62 | 39,62 | 39,62 | 39,62 | -0,35% | - |
| 30.11.2023 | 39,76 | 39,76 | 39,76 | 39,76 | -0,55% | - |
| 24.11.2023 | 39,98 | 39,98 | 39,98 | 39,98 | 1,68% | - |
| 23.11.2023 | 39,32 | 39,32 | 39,32 | 39,32 | -1,80% | - |
| 21.11.2023 | 40,04 | 40,04 | 40,04 | 40,04 | -0,50% | - |
| 20.11.2023 | 40,24 | 40,24 | 40,24 | 40,24 | 0,70% | - |
| 14.11.2023 | 39,96 | 39,96 | 39,96 | 39,96 | -0,15% | - |
| 13.11.2023 | 40,02 | 40,02 | 40,02 | 40,02 | 0,15% | - |
| 10.11.2023 | 39,96 | 39,96 | 39,96 | 39,96 | 0,55% | - |
| 09.11.2023 | 39,74 | 39,74 | 39,74 | 39,74 | 1,48% | - |
| 08.11.2023 | 39,16 | 39,16 | 39,16 | 39,16 | -1,90% | - |