51,700€
2,89%
Echtzeit-Aktienkurs Sydbank AS
Bid:
Ask:
Aktienkurse zur Sydbank AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 50,73 | 51,88 | 50,70 | 51,65 | 2,79% | - |
| 28.01.2025 | 50,25 | 50,25 | 50,25 | 50,25 | 1,35% | - |
| 27.01.2025 | 49,58 | 49,58 | 49,58 | 49,58 | -1,82% | - |
| 24.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,30% | - |
| 23.01.2025 | 50,65 | 50,65 | 50,65 | 50,65 | -0,59% | - |
| 22.01.2025 | 50,95 | 50,95 | 50,95 | 50,95 | 0,99% | - |
| 21.01.2025 | 50,45 | 50,45 | 50,45 | 50,45 | -1,75% | - |
| 20.01.2025 | 50,50 | 51,35 | 50,50 | 51,35 | 1,99% | 5,00 |
| 17.01.2025 | 50,35 | 50,35 | 50,35 | 50,35 | -0,98% | - |
| 16.01.2025 | 50,85 | 50,85 | 50,85 | 50,85 | 0,89% | - |
| 15.01.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -0,20% | - |
| 14.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,77% | - |
| 13.01.2025 | 49,14 | 49,14 | 49,14 | 49,14 | -0,04% | - |
| 10.01.2025 | 49,16 | 49,16 | 49,16 | 49,16 | -0,28% | - |
| 09.01.2025 | 49,30 | 49,30 | 49,30 | 49,30 | -2,76% | - |
| 08.01.2025 | 51,70 | 51,70 | 50,70 | 50,70 | -2,22% | 12,00 |
| 07.01.2025 | 51,85 | 51,85 | 51,85 | 51,85 | 1,07% | - |
| 06.01.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 0,88% | - |
| 03.01.2025 | 50,85 | 50,85 | 50,85 | 50,85 | 0,39% | - |
| 02.01.2025 | 50,65 | 50,65 | 50,65 | 50,65 | -0,30% | - |
| 30.12.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 3,21% | - |
| 27.12.2024 | 49,22 | 49,22 | 49,22 | 49,22 | 2,67% | - |
| 23.12.2024 | 47,94 | 47,94 | 47,94 | 47,94 | 2,61% | - |
| 20.12.2024 | 46,72 | 46,72 | 46,72 | 46,72 | -7,02% | - |
| 19.12.2024 | 50,25 | 50,25 | 50,25 | 50,25 | -0,10% | - |
| 18.12.2024 | 50,30 | 50,30 | 50,30 | 50,30 | -0,40% | - |
| 17.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 16.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,40% | - |
| 13.12.2024 | 50,30 | 50,30 | 50,30 | 50,30 | 0,30% | - |
| 12.12.2024 | 50,15 | 50,15 | 50,15 | 50,15 | 1,19% | - |
| 11.12.2024 | 49,56 | 49,56 | 49,56 | 49,56 | 3,55% | - |
| 10.12.2024 | 47,86 | 47,86 | 47,86 | 47,86 | -1,64% | - |
| 09.12.2024 | 47,58 | 48,66 | 47,58 | 48,66 | 1,50% | 50,00 |
| 06.12.2024 | 47,94 | 47,94 | 47,94 | 47,94 | 1,14% | - |
| 05.12.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,46% | - |
| 04.12.2024 | 47,62 | 47,62 | 47,62 | 47,62 | 1,93% | - |
| 03.12.2024 | 46,72 | 46,72 | 46,72 | 46,72 | 0,91% | - |
| 02.12.2024 | 46,30 | 46,30 | 46,30 | 46,30 | -1,24% | - |
| 29.11.2024 | 46,88 | 46,88 | 46,88 | 46,88 | 0,73% | - |
| 28.11.2024 | 46,54 | 46,54 | 46,54 | 46,54 | 0,52% | - |
| 27.11.2024 | 46,30 | 46,30 | 46,30 | 46,30 | -0,04% | - |
| 26.11.2024 | 46,32 | 46,32 | 46,32 | 46,32 | -1,78% | - |
| 25.11.2024 | 47,16 | 47,16 | 47,16 | 47,16 | -1,01% | - |
| 22.11.2024 | 47,64 | 47,64 | 47,64 | 47,64 | -0,33% | - |
| 21.11.2024 | 47,49 | 48,05 | 46,87 | 47,80 | 1,36% | - |
| 20.11.2024 | 47,16 | 47,16 | 47,16 | 47,16 | -1,13% | - |
| 19.11.2024 | 47,70 | 47,70 | 47,70 | 47,70 | 0,63% | - |
| 18.11.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -2,07% | - |
| 15.11.2024 | 46,88 | 48,40 | 46,88 | 48,40 | 4,67% | 1.053,00 |
| 14.11.2024 | 46,24 | 46,24 | 46,24 | 46,24 | -1,07% | - |
| 13.11.2024 | 45,72 | 46,74 | 45,72 | 46,74 | 0,52% | 10,00 |
| 12.11.2024 | 46,50 | 46,50 | 46,50 | 46,50 | -1,40% | - |
| 11.11.2024 | 46,30 | 47,16 | 46,30 | 47,16 | 1,59% | 8,00 |
| 08.11.2024 | 46,42 | 46,42 | 46,42 | 46,42 | -1,44% | - |
| 07.11.2024 | 45,86 | 47,10 | 45,86 | 47,10 | 2,48% | 11,00 |
| 06.11.2024 | 45,96 | 45,96 | 45,96 | 45,96 | 1,68% | - |
| 05.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 2,54% | - |
| 04.11.2024 | 44,08 | 44,08 | 44,08 | 44,08 | 1,52% | - |
| 01.11.2024 | 43,42 | 43,42 | 43,42 | 43,42 | 4,98% | - |
| 31.10.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -1,05% | - |
| 30.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -3,78% | - |
| 29.10.2024 | 44,00 | 44,00 | 43,44 | 43,44 | -1,27% | 256,00 |
| 28.10.2024 | 44,40 | 44,40 | 44,00 | 44,00 | -1,30% | 200,00 |
| 25.10.2024 | 44,58 | 44,58 | 44,58 | 44,58 | -2,07% | - |
| 24.10.2024 | 45,52 | 45,52 | 45,52 | 45,52 | 0,84% | - |
| 23.10.2024 | 45,14 | 45,14 | 45,14 | 45,14 | -0,04% | - |
| 22.10.2024 | 45,16 | 45,16 | 45,16 | 45,16 | 0,36% | - |
| 21.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,31% | - |
| 18.10.2024 | 44,86 | 44,86 | 44,86 | 44,86 | 1,95% | - |
| 17.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 16.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 15.10.2024 | 44,29 | 44,61 | 43,90 | 44,20 | 0,23% | - |
| 14.10.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 0,82% | - |
| 11.10.2024 | 43,74 | 43,74 | 43,74 | 43,74 | -0,82% | - |
| 10.10.2024 | 43,14 | 44,10 | 43,14 | 44,10 | 2,27% | 2,00 |
| 09.10.2024 | 43,12 | 43,12 | 43,12 | 43,12 | 0,51% | - |
| 08.10.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,14% | - |
| 07.10.2024 | 42,84 | 42,84 | 42,84 | 42,84 | 0,61% | - |
| 04.10.2024 | 42,58 | 42,58 | 42,58 | 42,58 | -1,80% | - |
| 03.10.2024 | 43,36 | 43,36 | 43,36 | 43,36 | 0,37% | - |
| 02.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,55% | - |
| 01.10.2024 | 43,88 | 43,88 | 43,88 | 43,88 | -1,26% | - |
| 30.09.2024 | 44,44 | 44,44 | 44,44 | 44,44 | -1,81% | - |
| 27.09.2024 | 45,26 | 45,26 | 45,26 | 45,26 | 0,62% | - |
| 26.09.2024 | 44,98 | 44,98 | 44,98 | 44,98 | 0,13% | - |
| 25.09.2024 | 44,92 | 44,92 | 44,92 | 44,92 | 0,00% | - |
| 24.09.2024 | 44,92 | 44,92 | 44,92 | 44,92 | -0,35% | - |
| 23.09.2024 | 45,08 | 45,08 | 45,08 | 45,08 | -1,05% | - |
| 20.09.2024 | 45,56 | 45,56 | 45,56 | 45,56 | 0,98% | - |
| 19.09.2024 | 45,12 | 45,12 | 45,12 | 45,12 | 0,67% | - |
| 18.09.2024 | 44,82 | 44,82 | 44,82 | 44,82 | 0,99% | - |
| 17.09.2024 | 44,38 | 44,38 | 44,38 | 44,38 | 0,00% | - |
| 16.09.2024 | 44,18 | 44,38 | 44,18 | 44,38 | 0,91% | 95,00 |
| 13.09.2024 | 43,98 | 43,98 | 43,98 | 43,98 | -0,36% | - |
| 12.09.2024 | 44,14 | 44,14 | 44,14 | 44,14 | 1,24% | - |
| 11.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,04% | - |
| 10.09.2024 | 44,22 | 44,22 | 44,06 | 44,06 | -0,59% | 300,00 |
| 09.09.2024 | 44,32 | 44,32 | 44,32 | 44,32 | -1,25% | - |
| 06.09.2024 | 44,88 | 44,88 | 44,88 | 44,88 | -0,71% | - |
| 05.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |