54,675€
0,32%
Echtzeit-Aktienkurs Sydbank AS
Bid:
Ask:
Aktienkurse zur Sydbank AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 53,40 | 53,80 | 53,40 | 53,40 | 1,52% | 219,00 |
| 06.02.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 3,34% | 2,00 |
| 05.02.2025 | 50,85 | 51,58 | 50,43 | 50,90 | -0,20% | - |
| 04.02.2025 | 51,40 | 51,40 | 51,00 | 51,00 | -0,58% | 2,00 |
| 03.02.2025 | 50,15 | 51,30 | 49,64 | 51,30 | 0,00% | 206,00 |
| 31.01.2025 | 52,25 | 52,85 | 51,30 | 51,30 | -1,25% | 501,00 |
| 30.01.2025 | 51,88 | 52,18 | 51,35 | 51,95 | 0,87% | - |
| 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 |