62,975€
0,04%
Echtzeit-Aktienkurs Sydbank AS
Bid:
Ask:
Aktienkurse zur Sydbank AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 62,40 | 62,90 | 62,40 | 62,90 | 0,80% | 98,00 |
| 01.07.2025 | 63,10 | 63,10 | 62,40 | 62,40 | -0,79% | 271,00 |
| 30.06.2025 | 63,50 | 63,70 | 62,90 | 62,90 | -0,47% | 31,00 |
| 27.06.2025 | 61,00 | 63,50 | 61,00 | 63,20 | 7,67% | 70,00 |
| 26.06.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 0,30% | 60,00 |
| 25.06.2025 | 58,93 | 59,13 | 58,28 | 58,53 | -0,47% | - |
| 24.06.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 1,99% | 45,00 |
| 23.06.2025 | 57,65 | 57,65 | 57,65 | 57,65 | -0,35% | 2,00 |
| 20.06.2025 | 58,90 | 58,90 | 57,85 | 57,85 | -1,24% | 6,00 |
| 19.06.2025 | 58,08 | 58,83 | 57,88 | 58,58 | -0,30% | - |
| 18.06.2025 | 58,75 | 58,75 | 58,75 | 58,75 | -1,92% | 34,00 |
| 17.06.2025 | 60,50 | 60,60 | 59,85 | 59,90 | -1,48% | 113,00 |
| 16.06.2025 | 60,90 | 61,15 | 60,80 | 60,80 | 1,33% | 484,00 |
| 13.06.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,91% | 300,00 |
| 12.06.2025 | 60,60 | 60,60 | 60,55 | 60,55 | 1,55% | 20,00 |
| 11.06.2025 | 59,15 | 60,13 | 59,08 | 59,63 | 0,04% | - |
| 10.06.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -1,08% | 1,00 |
| 09.06.2025 | 60,35 | 60,35 | 60,25 | 60,25 | -0,21% | 3,00 |
| 06.06.2025 | 60,10 | 60,53 | 59,85 | 60,38 | 0,46% | - |
| 05.06.2025 | 59,90 | 60,10 | 59,70 | 60,10 | 0,59% | 404,00 |
| 04.06.2025 | 59,60 | 59,75 | 59,60 | 59,75 | 1,10% | 2,00 |
| 03.06.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -1,25% | 3,00 |
| 02.06.2025 | 58,50 | 59,85 | 58,50 | 59,85 | 1,44% | 19,00 |
| 30.05.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -0,25% | 6,00 |
| 29.05.2025 | 59,55 | 59,55 | 59,15 | 59,15 | 0,42% | 6,00 |
| 28.05.2025 | 58,80 | 59,33 | 58,68 | 58,90 | -0,51% | - |
| 27.05.2025 | 59,00 | 59,20 | 59,00 | 59,20 | -0,92% | 139,00 |
| 26.05.2025 | 60,05 | 60,05 | 59,75 | 59,75 | 0,93% | 43,00 |
| 23.05.2025 | 57,50 | 59,20 | 57,50 | 59,20 | -0,34% | 56,00 |
| 22.05.2025 | 59,30 | 59,40 | 59,30 | 59,40 | -1,25% | 3,00 |
| 21.05.2025 | 60,15 | 60,15 | 60,15 | 60,15 | 0,84% | 30,00 |
| 20.05.2025 | 59,80 | 59,85 | 59,65 | 59,65 | 0,34% | 6,00 |
| 19.05.2025 | 58,55 | 59,45 | 58,05 | 59,45 | 1,36% | 42,00 |
| 16.05.2025 | 58,15 | 58,65 | 58,15 | 58,65 | 2,36% | 7,00 |
| 15.05.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 0,09% | 13,00 |
| 14.05.2025 | 56,83 | 57,48 | 56,83 | 57,25 | 0,70% | - |
| 13.05.2025 | 56,95 | 56,95 | 56,85 | 56,85 | 0,35% | 13,00 |
| 12.05.2025 | 56,65 | 56,65 | 56,65 | 56,65 | 1,89% | 63,00 |
| 09.05.2025 | 55,70 | 55,70 | 55,60 | 55,60 | -1,42% | 39,00 |
| 08.05.2025 | 56,75 | 56,75 | 56,40 | 56,40 | 0,98% | 230,00 |
| 07.05.2025 | 55,85 | 55,85 | 55,85 | 55,85 | -1,76% | 6,00 |
| 06.05.2025 | 57,85 | 57,85 | 56,85 | 56,85 | -3,15% | 140,00 |
| 05.05.2025 | 57,40 | 58,70 | 57,40 | 58,70 | 1,21% | 57,00 |
| 02.05.2025 | 56,95 | 58,00 | 56,95 | 58,00 | 3,85% | 95,00 |
| 30.04.2025 | 55,90 | 55,90 | 55,50 | 55,85 | -0,36% | 67,00 |
| 29.04.2025 | 56,05 | 56,05 | 56,05 | 56,05 | 1,72% | 10,00 |
| 28.04.2025 | 56,40 | 56,40 | 54,80 | 55,10 | -0,90% | 180,00 |
| 25.04.2025 | 55,30 | 55,60 | 55,30 | 55,60 | 1,18% | 38,00 |
| 24.04.2025 | 54,95 | 54,95 | 54,95 | 54,95 | -1,08% | 43,00 |
| 23.04.2025 | 55,20 | 55,55 | 55,20 | 55,55 | 2,68% | 191,00 |
| 22.04.2025 | 54,55 | 54,55 | 54,00 | 54,10 | -1,19% | 7,00 |
| 17.04.2025 | 55,00 | 55,00 | 54,50 | 54,75 | 0,46% | 13,00 |
| 16.04.2025 | 54,70 | 54,70 | 54,50 | 54,50 | -0,46% | 414,00 |
| 15.04.2025 | 54,50 | 54,90 | 54,50 | 54,75 | 3,11% | 473,00 |
| 14.04.2025 | 52,70 | 53,50 | 52,70 | 53,10 | 3,31% | 300,00 |
| 11.04.2025 | 50,75 | 51,40 | 50,75 | 51,40 | 1,38% | 472,00 |
| 10.04.2025 | 52,10 | 52,10 | 50,70 | 50,70 | -2,12% | 5,00 |
| 09.04.2025 | 49,70 | 51,80 | 48,62 | 51,80 | 3,19% | 138,00 |
| 08.04.2025 | 49,76 | 50,45 | 49,00 | 50,20 | 2,74% | 188,00 |
| 07.04.2025 | 48,42 | 48,86 | 46,46 | 48,86 | -2,38% | 683,00 |
| 04.04.2025 | 56,25 | 56,25 | 50,05 | 50,05 | -12,27% | 346,00 |
| 03.04.2025 | 57,15 | 57,15 | 57,05 | 57,05 | -1,64% | 2,00 |
| 02.04.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | 13,00 |
| 01.04.2025 | 58,20 | 58,20 | 58,00 | 58,00 | -0,43% | 48,00 |
| 31.03.2025 | 58,30 | 58,30 | 58,05 | 58,25 | 0,26% | 345,00 |
| 28.03.2025 | 58,80 | 58,80 | 58,10 | 58,10 | -1,19% | 150,00 |
| 27.03.2025 | 59,70 | 59,70 | 58,75 | 58,80 | -0,68% | 423,00 |
| 26.03.2025 | 58,75 | 59,55 | 58,75 | 59,20 | 0,85% | 124,00 |
| 25.03.2025 | 58,45 | 58,70 | 58,45 | 58,70 | 1,73% | 92,00 |
| 24.03.2025 | 57,30 | 57,90 | 57,30 | 57,70 | 0,96% | 532,00 |
| 21.03.2025 | 56,45 | 57,25 | 56,45 | 57,15 | -5,30% | 1.186,00 |
| 20.03.2025 | 60,30 | 60,35 | 60,00 | 60,35 | -0,08% | 120,00 |
| 19.03.2025 | 61,00 | 61,00 | 60,35 | 60,40 | -0,98% | 624,00 |
| 18.03.2025 | 60,10 | 61,50 | 60,10 | 61,00 | 1,75% | 856,00 |
| 17.03.2025 | 60,15 | 60,70 | 59,95 | 59,95 | -0,75% | 33,00 |
| 14.03.2025 | 59,45 | 60,50 | 59,08 | 60,40 | 2,37% | - |
| 13.03.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -1,50% | 60,00 |
| 12.03.2025 | 59,30 | 59,90 | 59,30 | 59,90 | 1,44% | 5,00 |
| 11.03.2025 | 58,55 | 59,05 | 58,55 | 59,05 | 1,90% | 249,00 |
| 10.03.2025 | 59,75 | 59,75 | 57,90 | 57,95 | -2,93% | 431,00 |
| 07.03.2025 | 59,30 | 59,75 | 59,30 | 59,70 | -0,17% | 8,00 |
| 06.03.2025 | 59,45 | 59,80 | 59,45 | 59,80 | 1,18% | 2,00 |
| 05.03.2025 | 59,30 | 59,30 | 59,10 | 59,10 | 1,55% | 15,00 |
| 04.03.2025 | 59,50 | 59,50 | 57,80 | 58,20 | -3,48% | 48,00 |
| 03.03.2025 | 59,60 | 60,30 | 59,45 | 60,30 | 1,09% | 229,00 |
| 28.02.2025 | 59,65 | 59,65 | 59,65 | 59,65 | -1,00% | 110,00 |
| 27.02.2025 | 59,80 | 60,25 | 59,80 | 60,25 | 0,25% | 520,00 |
| 26.02.2025 | 58,40 | 60,10 | 58,05 | 60,10 | 3,26% | 1.183,00 |
| 25.02.2025 | 58,50 | 58,50 | 58,20 | 58,20 | 2,83% | 163,00 |
| 24.02.2025 | 56,75 | 57,20 | 56,60 | 56,60 | 1,62% | 71,00 |
| 21.02.2025 | 56,10 | 56,20 | 55,70 | 55,70 | 0,32% | 104,00 |
| 20.02.2025 | 55,65 | 56,38 | 55,40 | 55,53 | -0,09% | - |
| 19.02.2025 | 55,58 | 56,00 | 55,48 | 55,58 | -0,04% | - |
| 18.02.2025 | 55,00 | 55,60 | 54,80 | 55,60 | 1,18% | 362,00 |
| 17.02.2025 | 54,00 | 55,05 | 54,00 | 54,95 | 1,76% | 209,00 |
| 14.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,84% | 10,00 |
| 13.02.2025 | 53,55 | 53,55 | 53,55 | 53,55 | -1,47% | 217,00 |
| 12.02.2025 | 53,90 | 54,35 | 53,90 | 54,35 | 1,12% | 39,00 |
| 11.02.2025 | 53,70 | 53,75 | 53,70 | 53,75 | 1,51% | 19,00 |
| 10.02.2025 | 53,60 | 53,60 | 52,95 | 52,95 | -0,84% | 195,00 |