51,625€
0,24%
Echtzeit-Aktienkurs Sydbank AS
Bid:
Ask:
Aktienkurse zur Sydbank AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 51,88 | 51,98 | 51,35 | 51,68 | 0,34% | - |
| 29.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,58% | 10,00 |
| 28.01.2025 | 50,80 | 50,80 | 50,70 | 50,70 | 0,50% | 190,00 |
| 27.01.2025 | 49,78 | 50,45 | 49,78 | 50,45 | -0,69% | 228,00 |
| 24.01.2025 | 50,65 | 50,80 | 50,50 | 50,80 | 0,20% | 14,00 |
| 23.01.2025 | 50,35 | 50,70 | 50,35 | 50,70 | -0,34% | 71,00 |
| 22.01.2025 | 51,45 | 51,65 | 50,68 | 50,88 | -1,17% | - |
| 21.01.2025 | 50,73 | 51,53 | 50,68 | 51,48 | 0,15% | - |
| 20.01.2025 | 51,35 | 51,40 | 51,30 | 51,40 | 1,68% | 1.560,00 |
| 17.01.2025 | 50,55 | 50,55 | 50,55 | 50,55 | -0,39% | 1,00 |
| 16.01.2025 | 51,15 | 51,15 | 50,75 | 50,75 | 0,69% | 21,00 |
| 15.01.2025 | 50,80 | 50,80 | 50,40 | 50,40 | 0,00% | 2,00 |
| 14.01.2025 | 50,55 | 50,55 | 50,40 | 50,40 | 0,40% | 190,00 |
| 13.01.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 1,39% | 2,00 |
| 10.01.2025 | 49,19 | 49,83 | 49,03 | 49,51 | 4,19% | - |
| 09.01.2025 | 49,66 | 49,66 | 47,52 | 47,52 | -4,50% | 86,00 |
| 08.01.2025 | 50,50 | 50,50 | 49,52 | 49,76 | -5,13% | 230,00 |
| 07.01.2025 | 52,20 | 52,45 | 52,20 | 52,45 | 0,67% | 8,00 |
| 06.01.2025 | 51,80 | 52,15 | 51,80 | 52,10 | 0,97% | 164,00 |
| 03.01.2025 | 51,25 | 51,60 | 51,25 | 51,60 | 1,08% | 2,00 |
| 02.01.2025 | 51,30 | 51,30 | 50,90 | 51,05 | 0,39% | 208,00 |
| 30.12.2024 | 51,25 | 51,25 | 50,80 | 50,85 | -0,29% | 50,00 |
| 27.12.2024 | 50,40 | 51,05 | 50,40 | 51,00 | 2,57% | 103,00 |
| 23.12.2024 | 49,72 | 49,72 | 49,72 | 49,72 | 3,93% | 10,00 |
| 20.12.2024 | 47,04 | 47,84 | 46,10 | 47,84 | 1,66% | 1.632,00 |
| 19.12.2024 | 51,30 | 51,30 | 47,06 | 47,06 | -7,82% | 479,00 |
| 18.12.2024 | 51,05 | 51,05 | 51,05 | 51,05 | 0,89% | 1,00 |
| 17.12.2024 | 50,70 | 50,70 | 50,60 | 50,60 | -0,88% | 33,00 |
| 16.12.2024 | 51,20 | 51,20 | 51,05 | 51,05 | 0,20% | 58,00 |
| 13.12.2024 | 50,90 | 50,95 | 50,65 | 50,95 | 0,10% | 246,00 |
| 12.12.2024 | 50,85 | 51,05 | 50,85 | 50,90 | 1,19% | 62,00 |
| 11.12.2024 | 50,30 | 50,30 | 50,30 | 50,30 | 1,00% | 70,00 |
| 10.12.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 2,17% | 15,00 |
| 09.12.2024 | 47,68 | 48,74 | 47,68 | 48,74 | 1,63% | 15,00 |
| 06.12.2024 | 47,96 | 47,96 | 47,96 | 47,96 | -0,66% | 200,00 |
| 05.12.2024 | 48,28 | 48,28 | 48,28 | 48,28 | 1,94% | 83,00 |
| 04.12.2024 | 47,36 | 47,36 | 47,36 | 47,36 | -0,13% | 7,00 |
| 03.12.2024 | 47,42 | 47,42 | 47,42 | 47,42 | 0,68% | 3,00 |
| 02.12.2024 | 46,86 | 47,10 | 46,86 | 47,10 | -0,04% | 322,00 |
| 29.11.2024 | 47,44 | 47,44 | 46,98 | 47,12 | -0,97% | 38,00 |
| 28.11.2024 | 47,12 | 47,58 | 47,12 | 47,58 | 2,50% | 4,00 |
| 27.11.2024 | 46,42 | 46,42 | 46,42 | 46,42 | -0,64% | 2,00 |
| 26.11.2024 | 46,80 | 46,80 | 46,72 | 46,72 | -0,76% | 9,00 |
| 25.11.2024 | 47,34 | 47,78 | 46,96 | 47,08 | -2,12% | 186,00 |
| 22.11.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -0,04% | 57,00 |
| 21.11.2024 | 47,68 | 48,12 | 47,68 | 48,12 | 1,26% | 24,00 |
| 20.11.2024 | 47,58 | 47,98 | 47,52 | 47,52 | 0,51% | 423,00 |
| 19.11.2024 | 47,98 | 47,98 | 47,02 | 47,28 | -1,17% | 170,00 |
| 18.11.2024 | 48,04 | 48,10 | 47,60 | 47,84 | 0,59% | 1.911,00 |
| 15.11.2024 | 47,40 | 47,56 | 47,40 | 47,56 | 0,46% | 7,00 |
| 14.11.2024 | 47,04 | 47,34 | 47,02 | 47,34 | 0,64% | 64,00 |
| 13.11.2024 | 47,04 | 47,04 | 47,04 | 47,04 | 0,90% | 2,00 |
| 12.11.2024 | 46,98 | 46,98 | 46,62 | 46,62 | -0,98% | 119,00 |
| 11.11.2024 | 46,62 | 47,08 | 46,62 | 47,08 | 2,39% | 111,00 |
| 08.11.2024 | 46,58 | 46,58 | 45,98 | 45,98 | -1,75% | 500,00 |
| 07.11.2024 | 46,12 | 46,80 | 46,12 | 46,80 | 1,74% | 19,00 |
| 06.11.2024 | 46,32 | 46,32 | 45,80 | 46,00 | 0,26% | 26,00 |
| 05.11.2024 | 45,22 | 45,96 | 45,22 | 45,88 | 1,77% | 360,00 |
| 04.11.2024 | 45,08 | 45,08 | 45,08 | 45,08 | 1,58% | 200,00 |
| 01.11.2024 | 43,68 | 44,38 | 43,68 | 44,38 | 1,74% | 7,00 |
| 31.10.2024 | 42,06 | 43,62 | 42,06 | 43,62 | 3,91% | 203,00 |
| 30.10.2024 | 42,54 | 43,34 | 41,98 | 41,98 | -2,37% | 407,00 |
| 29.10.2024 | 44,48 | 44,48 | 43,00 | 43,00 | -2,56% | 30,00 |
| 28.10.2024 | 44,43 | 44,66 | 43,76 | 44,13 | -1,45% | - |
| 25.10.2024 | 44,78 | 44,78 | 44,78 | 44,78 | -0,40% | 144,00 |
| 24.10.2024 | 44,96 | 44,96 | 44,96 | 44,96 | -0,27% | 3,00 |
| 23.10.2024 | 45,62 | 45,62 | 45,08 | 45,08 | -0,57% | 7,00 |
| 22.10.2024 | 45,34 | 45,34 | 45,34 | 45,34 | -0,70% | 12,00 |
| 21.10.2024 | 45,52 | 45,66 | 45,52 | 45,66 | 1,02% | 2,00 |
| 18.10.2024 | 45,38 | 45,38 | 45,20 | 45,20 | 0,53% | 233,00 |
| 17.10.2024 | 45,18 | 45,18 | 44,96 | 44,96 | 2,09% | 13,00 |
| 16.10.2024 | 44,22 | 44,24 | 44,04 | 44,04 | -0,72% | 44,00 |
| 15.10.2024 | 44,74 | 44,74 | 44,10 | 44,36 | -0,27% | 101,00 |
| 14.10.2024 | 44,41 | 44,53 | 44,04 | 44,48 | -0,27% | - |
| 11.10.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 2,39% | 16,00 |
| 10.10.2024 | 43,56 | 43,56 | 43,56 | 43,56 | 0,28% | 90,00 |
| 09.10.2024 | 43,14 | 43,44 | 43,14 | 43,44 | -0,46% | 1.022,00 |
| 08.10.2024 | 43,64 | 43,64 | 43,64 | 43,64 | -0,09% | 106,00 |
| 07.10.2024 | 43,60 | 43,68 | 43,60 | 43,68 | 0,88% | 135,00 |
| 04.10.2024 | 43,24 | 43,30 | 43,24 | 43,30 | 0,51% | 27,00 |
| 03.10.2024 | 43,70 | 43,70 | 43,08 | 43,08 | -1,82% | 4,00 |
| 02.10.2024 | 43,52 | 43,88 | 43,52 | 43,88 | 0,87% | 102,00 |
| 01.10.2024 | 44,16 | 44,16 | 43,48 | 43,50 | -3,07% | 47,00 |
| 30.09.2024 | 44,88 | 44,88 | 44,88 | 44,88 | -0,71% | 45,00 |
| 27.09.2024 | 45,50 | 45,50 | 45,20 | 45,20 | -1,09% | 24,00 |
| 26.09.2024 | 45,44 | 45,72 | 44,89 | 45,70 | 2,24% | - |
| 25.09.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -2,10% | 45,00 |
| 24.09.2024 | 45,66 | 45,66 | 45,66 | 45,66 | 1,20% | 22,00 |
| 23.09.2024 | 45,34 | 45,42 | 44,62 | 45,12 | -0,15% | - |
| 20.09.2024 | 45,81 | 46,13 | 45,13 | 45,19 | -1,68% | - |
| 19.09.2024 | 45,62 | 46,14 | 45,54 | 45,96 | 1,48% | - |
| 18.09.2024 | 45,08 | 45,77 | 45,06 | 45,29 | 0,51% | - |
| 17.09.2024 | 44,79 | 45,24 | 44,66 | 45,06 | 0,58% | - |
| 16.09.2024 | 44,51 | 44,80 | 44,20 | 44,80 | 0,63% | - |
| 13.09.2024 | 44,38 | 44,68 | 44,24 | 44,52 | 0,27% | - |
| 12.09.2024 | 44,55 | 44,69 | 43,75 | 44,40 | -0,13% | - |
| 11.09.2024 | 43,76 | 44,85 | 43,74 | 44,46 | -0,36% | - |
| 10.09.2024 | 44,62 | 44,62 | 44,62 | 44,62 | -0,40% | 1,00 |
| 09.09.2024 | 44,66 | 44,80 | 44,66 | 44,80 | 1,06% | 113,00 |
| 06.09.2024 | 45,01 | 45,13 | 44,30 | 44,33 | -1,62% | - |