68,450€
2,85%
Echtzeit-Aktienkurs Sydbank AS
Bid:
Ask:
Aktienkurse zur Sydbank AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 67,55 | 67,55 | 66,55 | 66,55 | -0,75% | 195,00 |
| 19.09.2025 | 67,25 | 67,25 | 67,05 | 67,05 | 0,90% | 224,00 |
| 18.09.2025 | 66,80 | 66,80 | 66,45 | 66,45 | -0,30% | 19,00 |
| 17.09.2025 | 66,65 | 66,65 | 66,65 | 66,65 | 0,23% | 50,00 |
| 16.09.2025 | 67,00 | 67,00 | 66,50 | 66,50 | -0,89% | 81,00 |
| 15.09.2025 | 65,80 | 67,10 | 65,80 | 67,10 | 2,13% | 11,00 |
| 12.09.2025 | 65,50 | 65,70 | 65,50 | 65,70 | -0,61% | 35,00 |
| 11.09.2025 | 65,85 | 66,10 | 65,85 | 66,10 | 0,27% | - |
| 10.09.2025 | 65,58 | 66,00 | 65,08 | 65,93 | 0,30% | 1,00 |
| 09.09.2025 | 64,80 | 65,83 | 64,75 | 65,73 | 1,43% | - |
| 08.09.2025 | 64,68 | 65,18 | 64,63 | 64,80 | -0,69% | 6,00 |
| 05.09.2025 | 65,75 | 65,75 | 65,25 | 65,25 | -0,38% | 6,00 |
| 04.09.2025 | 64,65 | 65,50 | 64,65 | 65,50 | 1,71% | 32,00 |
| 03.09.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -2,13% | 1,00 |
| 02.09.2025 | 66,10 | 66,15 | 65,75 | 65,80 | 0,77% | 68,00 |
| 01.09.2025 | 65,05 | 65,45 | 65,05 | 65,30 | 0,31% | 11,00 |
| 29.08.2025 | 66,10 | 66,10 | 65,10 | 65,10 | -2,03% | 241,00 |
| 28.08.2025 | 67,70 | 67,70 | 66,45 | 66,45 | -1,70% | 209,00 |
| 27.08.2025 | 70,10 | 70,10 | 65,65 | 67,60 | -4,35% | 570,00 |
| 26.08.2025 | 72,05 | 72,05 | 70,18 | 70,68 | -2,32% | - |
| 25.08.2025 | 72,10 | 72,35 | 72,10 | 72,35 | 0,14% | 18,00 |
| 22.08.2025 | 72,10 | 72,25 | 72,10 | 72,25 | 0,14% | 4,00 |
| 21.08.2025 | 71,50 | 72,15 | 71,50 | 72,15 | 0,98% | 29,00 |
| 20.08.2025 | 71,90 | 71,90 | 71,45 | 71,45 | 0,00% | 73,00 |
| 19.08.2025 | 71,75 | 71,85 | 71,30 | 71,45 | 1,35% | 27,00 |
| 18.08.2025 | 70,85 | 70,85 | 70,50 | 70,50 | -1,19% | 8,00 |
| 15.08.2025 | 70,70 | 71,40 | 70,20 | 71,35 | 0,56% | 532,00 |
| 14.08.2025 | 69,95 | 70,95 | 69,90 | 70,95 | 1,47% | 567,00 |
| 13.08.2025 | 69,95 | 69,98 | 69,40 | 69,93 | 1,05% | - |
| 12.08.2025 | 69,30 | 69,30 | 69,20 | 69,20 | 0,80% | 6,00 |
| 11.08.2025 | 66,55 | 68,85 | 66,25 | 68,65 | 3,62% | 724,00 |
| 08.08.2025 | 66,35 | 66,45 | 66,25 | 66,25 | 0,15% | 804,00 |
| 07.08.2025 | 66,05 | 66,20 | 65,95 | 66,15 | 0,61% | 238,00 |
| 06.08.2025 | 65,55 | 65,75 | 65,55 | 65,75 | 1,54% | 21,00 |
| 05.08.2025 | 66,00 | 66,00 | 64,75 | 64,75 | -1,60% | 234,00 |
| 04.08.2025 | 64,95 | 65,80 | 64,95 | 65,80 | 3,05% | 139,00 |
| 01.08.2025 | 64,70 | 64,70 | 63,85 | 63,85 | -1,73% | 2,00 |
| 31.07.2025 | 64,73 | 65,53 | 64,68 | 64,98 | 0,58% | - |
| 30.07.2025 | 64,30 | 65,18 | 64,10 | 64,60 | 0,47% | - |
| 29.07.2025 | 64,30 | 64,30 | 64,30 | 64,30 | 0,00% | 6,00 |
| 28.07.2025 | 64,30 | 64,30 | 64,30 | 64,30 | 0,98% | 4,00 |
| 25.07.2025 | 63,73 | 63,88 | 63,18 | 63,68 | 0,00% | - |
| 24.07.2025 | 64,40 | 64,50 | 63,63 | 63,68 | -1,28% | - |
| 23.07.2025 | 63,88 | 64,53 | 63,13 | 64,50 | 1,94% | - |
| 22.07.2025 | 63,18 | 63,63 | 62,53 | 63,28 | -0,59% | - |
| 21.07.2025 | 63,65 | 63,65 | 63,65 | 63,65 | -0,78% | 1,00 |
| 18.07.2025 | 64,15 | 64,15 | 64,15 | 64,15 | -0,35% | 100,00 |
| 17.07.2025 | 64,45 | 64,55 | 63,58 | 64,38 | 0,04% | - |
| 16.07.2025 | 64,35 | 64,35 | 64,35 | 64,35 | -0,16% | 3,00 |
| 15.07.2025 | 64,65 | 64,65 | 64,45 | 64,45 | -0,23% | 26,00 |
| 14.07.2025 | 63,90 | 64,60 | 63,90 | 64,60 | 0,16% | 2,00 |
| 11.07.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -0,92% | 20,00 |
| 10.07.2025 | 66,00 | 66,00 | 65,00 | 65,10 | -0,38% | 204,00 |
| 09.07.2025 | 64,85 | 65,35 | 64,80 | 65,35 | 1,32% | 35,00 |
| 08.07.2025 | 63,95 | 64,50 | 63,95 | 64,50 | 1,10% | 3,00 |
| 07.07.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 0,71% | 160,00 |
| 04.07.2025 | 63,70 | 63,70 | 63,35 | 63,35 | -0,31% | 267,00 |
| 03.07.2025 | 63,40 | 63,55 | 63,40 | 63,55 | 1,03% | 51,00 |
| 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 |