48,740€
0,79%
Echtzeit-Aktienkurs Sydbank AS
Bid:
Ask:
Aktienkurse zur Sydbank AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 47,76 | 48,85 | 47,44 | 48,72 | 0,74% | - |
| 03.05.2024 | 48,36 | 48,36 | 48,36 | 48,36 | 1,13% | - |
| 02.05.2024 | 47,82 | 47,82 | 47,82 | 47,82 | 0,25% | - |
| 30.04.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -0,21% | - |
| 29.04.2024 | 47,16 | 47,80 | 47,16 | 47,80 | 0,50% | 16,00 |
| 26.04.2024 | 47,56 | 47,56 | 47,56 | 47,56 | -0,42% | - |
| 25.04.2024 | 47,76 | 47,76 | 47,76 | 47,76 | -2,81% | - |
| 24.04.2024 | 49,14 | 49,14 | 49,14 | 49,14 | 1,61% | - |
| 23.04.2024 | 48,36 | 48,36 | 48,36 | 48,36 | 0,04% | - |
| 22.04.2024 | 48,34 | 48,34 | 48,34 | 48,34 | 1,55% | - |
| 19.04.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,53% | - |
| 18.04.2024 | 48,34 | 48,34 | 48,34 | 48,34 | -0,86% | - |
| 17.04.2024 | 47,40 | 48,76 | 47,40 | 48,76 | 0,99% | 2,00 |
| 16.04.2024 | 48,28 | 48,28 | 48,28 | 48,28 | -2,27% | - |
| 15.04.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 1,02% | 2,00 |
| 12.04.2024 | 48,90 | 48,90 | 48,90 | 48,90 | -1,21% | - |
| 11.04.2024 | 49,50 | 49,50 | 49,50 | 49,50 | 0,41% | - |
| 10.04.2024 | 49,30 | 49,30 | 49,30 | 49,30 | -1,36% | - |
| 09.04.2024 | 49,50 | 49,98 | 49,50 | 49,98 | 1,22% | 20,00 |
| 08.04.2024 | 49,38 | 49,38 | 49,38 | 49,38 | 1,69% | - |
| 05.04.2024 | 48,56 | 48,56 | 48,56 | 48,56 | 0,00% | - |
| 04.04.2024 | 48,56 | 48,56 | 48,56 | 48,56 | 1,72% | - |
| 03.04.2024 | 47,74 | 47,74 | 47,74 | 47,74 | 0,46% | - |
| 02.04.2024 | 47,52 | 47,52 | 47,52 | 47,52 | -0,13% | - |
| 28.03.2024 | 47,58 | 47,58 | 47,58 | 47,58 | -0,54% | - |
| 27.03.2024 | 47,84 | 47,84 | 47,84 | 47,84 | -0,79% | - |
| 26.03.2024 | 47,06 | 48,22 | 47,06 | 48,22 | 3,34% | 10,00 |
| 25.03.2024 | 46,66 | 46,66 | 46,66 | 46,66 | -1,35% | - |
| 22.03.2024 | 47,20 | 47,30 | 47,20 | 47,30 | -9,65% | 500,00 |
| 21.03.2024 | 52,35 | 52,35 | 52,35 | 52,35 | 1,06% | - |
| 20.03.2024 | 51,40 | 51,80 | 51,40 | 51,80 | 0,68% | 20,00 |
| 19.03.2024 | 51,45 | 51,45 | 51,45 | 51,45 | -1,81% | - |
| 18.03.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -1,32% | - |
| 15.03.2024 | 51,95 | 53,10 | 51,95 | 53,10 | 1,63% | 256,00 |
| 14.03.2024 | 52,25 | 52,25 | 52,25 | 52,25 | 0,67% | - |
| 13.03.2024 | 52,00 | 52,00 | 51,90 | 51,90 | 0,87% | 10,00 |
| 12.03.2024 | 51,45 | 51,45 | 51,45 | 51,45 | 0,29% | - |
| 11.03.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 0,59% | - |
| 08.03.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,10% | - |
| 07.03.2024 | 51,05 | 51,05 | 51,05 | 51,05 | -0,10% | - |
| 06.03.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 0,39% | - |
| 05.03.2024 | 50,90 | 50,90 | 50,90 | 50,90 | 0,69% | - |
| 04.03.2024 | 50,55 | 50,55 | 50,55 | 50,55 | 0,70% | - |
| 01.03.2024 | 49,60 | 50,20 | 49,60 | 50,20 | 6,22% | 200,00 |
| 29.02.2024 | 47,26 | 47,26 | 47,26 | 47,26 | 10,89% | - |
| 28.02.2024 | 42,62 | 42,62 | 42,62 | 42,62 | 0,90% | - |
| 27.02.2024 | 42,24 | 42,24 | 42,24 | 42,24 | -0,85% | - |
| 26.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,02% | - |
| 23.02.2024 | 43,48 | 43,48 | 43,48 | 43,48 | -1,23% | - |
| 22.02.2024 | 44,26 | 44,26 | 44,02 | 44,02 | 0,09% | 45,00 |
| 21.02.2024 | 43,98 | 43,98 | 43,98 | 43,98 | 0,05% | - |
| 20.02.2024 | 43,96 | 43,96 | 43,96 | 43,96 | 0,41% | - |
| 19.02.2024 | 43,78 | 43,78 | 43,78 | 43,78 | -1,57% | - |
| 16.02.2024 | 43,34 | 44,48 | 43,34 | 44,48 | 2,68% | 70,00 |
| 15.02.2024 | 43,32 | 43,32 | 43,32 | 43,32 | 1,88% | - |
| 14.02.2024 | 42,52 | 42,52 | 42,52 | 42,52 | 0,71% | - |
| 13.02.2024 | 42,22 | 42,22 | 42,22 | 42,22 | -1,36% | - |
| 12.02.2024 | 41,82 | 42,80 | 41,82 | 42,80 | 2,59% | 130,00 |
| 09.02.2024 | 41,72 | 41,72 | 41,72 | 41,72 | 1,26% | - |
| 08.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -2,00% | - |
| 07.02.2024 | 42,04 | 42,04 | 42,04 | 42,04 | -1,08% | - |
| 06.02.2024 | 41,94 | 42,50 | 41,94 | 42,50 | 0,66% | 9,00 |
| 05.02.2024 | 42,22 | 42,22 | 42,22 | 42,22 | 1,93% | - |
| 02.02.2024 | 41,42 | 41,42 | 41,42 | 41,42 | 1,72% | - |
| 01.02.2024 | 40,72 | 40,72 | 40,72 | 40,72 | -0,05% | - |
| 31.01.2024 | 40,74 | 40,74 | 40,74 | 40,74 | -1,12% | - |
| 30.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,67% | - |
| 29.01.2024 | 41,26 | 41,90 | 41,26 | 41,90 | 1,75% | 200,00 |
| 26.01.2024 | 41,18 | 41,18 | 41,18 | 41,18 | 2,90% | - |
| 25.01.2024 | 40,02 | 40,02 | 40,02 | 40,02 | -1,43% | - |
| 24.01.2024 | 39,92 | 40,60 | 39,92 | 40,60 | 1,60% | 300,00 |
| 23.01.2024 | 39,96 | 39,96 | 39,96 | 39,96 | -0,89% | - |
| 22.01.2024 | 39,60 | 40,32 | 39,60 | 40,32 | 1,46% | 16,00 |
| 19.01.2024 | 39,74 | 39,74 | 39,74 | 39,74 | -1,29% | - |
| 18.01.2024 | 40,02 | 40,26 | 40,02 | 40,26 | 1,05% | 200,00 |
| 17.01.2024 | 39,84 | 39,84 | 39,84 | 39,84 | -1,48% | - |
| 16.01.2024 | 40,44 | 40,44 | 40,44 | 40,44 | -3,11% | - |
| 15.01.2024 | 41,74 | 41,74 | 41,74 | 41,74 | -1,23% | - |
| 12.01.2024 | 40,60 | 42,26 | 40,60 | 42,26 | 4,04% | 125,00 |
| 11.01.2024 | 40,62 | 40,62 | 40,62 | 40,62 | 1,96% | - |
| 10.01.2024 | 39,84 | 39,84 | 39,84 | 39,84 | -1,82% | - |
| 09.01.2024 | 39,86 | 40,58 | 39,86 | 40,58 | 2,37% | 50,00 |
| 08.01.2024 | 39,64 | 39,64 | 39,64 | 39,64 | 0,15% | - |
| 05.01.2024 | 39,58 | 39,58 | 39,58 | 39,58 | 2,97% | - |
| 04.01.2024 | 38,44 | 38,44 | 38,44 | 38,44 | -1,79% | - |
| 03.01.2024 | 38,72 | 39,14 | 38,72 | 39,14 | 0,05% | 7,00 |
| 02.01.2024 | 39,12 | 39,12 | 39,12 | 39,12 | 1,03% | - |
| 29.12.2023 | 38,72 | 38,72 | 38,72 | 38,72 | -1,48% | - |
| 28.12.2023 | 39,30 | 39,30 | 39,30 | 39,30 | 0,77% | - |
| 27.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | 1,14% | - |
| 22.12.2023 | 38,56 | 38,56 | 38,56 | 38,56 | -1,28% | - |
| 21.12.2023 | 38,20 | 39,06 | 38,20 | 39,06 | 0,46% | 25,00 |
| 20.12.2023 | 38,88 | 38,88 | 38,88 | 38,88 | 0,67% | - |
| 19.12.2023 | 38,62 | 38,62 | 38,62 | 38,62 | 0,47% | - |
| 18.12.2023 | 38,44 | 38,44 | 38,44 | 38,44 | -0,21% | - |
| 15.12.2023 | 38,52 | 38,52 | 38,52 | 38,52 | 0,47% | - |
| 14.12.2023 | 38,34 | 38,34 | 38,34 | 38,34 | 0,10% | - |
| 13.12.2023 | 38,00 | 38,30 | 38,00 | 38,30 | -0,10% | 8,00 |
| 12.12.2023 | 38,34 | 38,34 | 38,34 | 38,34 | 0,26% | - |
| 11.12.2023 | 38,24 | 38,24 | 38,24 | 38,24 | -2,35% | - |