64,100€
-1,57%
Echtzeit-Aktienkurs Sydbank AS
Bid:
Ask:
Aktienkurse zur Sydbank AS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.08.2025 | 65,13 | 65,13 | 63,65 | 64,10 | -1,57% | - |
31.07.2025 | 64,78 | 65,58 | 64,63 | 65,13 | 0,54% | - |
30.07.2025 | 64,30 | 65,23 | 64,05 | 64,78 | 0,86% | - |
29.07.2025 | 63,93 | 64,75 | 63,93 | 64,23 | 0,43% | - |
28.07.2025 | 63,88 | 64,38 | 63,65 | 63,95 | 0,55% | - |
25.07.2025 | 63,78 | 63,88 | 63,15 | 63,60 | 0,08% | - |
24.07.2025 | 64,28 | 64,45 | 63,55 | 63,55 | -1,13% | - |
23.07.2025 | 63,23 | 64,30 | 63,10 | 64,28 | 1,86% | - |
22.07.2025 | 63,28 | 63,63 | 62,45 | 63,10 | -0,20% | - |
21.07.2025 | 63,58 | 64,08 | 63,20 | 63,23 | -0,51% | - |
18.07.2025 | 64,30 | 64,63 | 63,50 | 63,55 | -1,13% | - |
17.07.2025 | 64,48 | 64,70 | 63,58 | 64,28 | -0,27% | 100,00 |
16.07.2025 | 64,03 | 64,88 | 63,70 | 64,45 | 0,98% | - |
15.07.2025 | 64,65 | 64,98 | 63,80 | 63,83 | -1,43% | - |
14.07.2025 | 64,13 | 64,80 | 63,88 | 64,75 | 0,50% | - |
11.07.2025 | 65,10 | 65,25 | 64,30 | 64,43 | -1,11% | - |
10.07.2025 | 65,98 | 66,03 | 64,73 | 65,15 | -1,25% | - |
09.07.2025 | 64,88 | 66,03 | 64,78 | 65,98 | 1,66% | - |
08.07.2025 | 63,75 | 65,05 | 63,70 | 64,90 | 1,92% | - |
07.07.2025 | 63,03 | 64,08 | 63,03 | 63,68 | 1,19% | - |
04.07.2025 | 63,98 | 64,25 | 62,83 | 62,93 | -1,56% | - |
03.07.2025 | 62,98 | 64,08 | 62,65 | 63,93 | 1,67% | - |
02.07.2025 | 62,18 | 63,33 | 62,18 | 62,88 | 1,04% | - |
01.07.2025 | 62,98 | 63,28 | 61,98 | 62,23 | -1,19% | - |
30.06.2025 | 63,48 | 63,80 | 62,20 | 62,98 | -0,71% | - |
27.06.2025 | 58,83 | 63,58 | 58,78 | 63,43 | 8,00% | - |
26.06.2025 | 58,63 | 59,08 | 58,35 | 58,73 | 0,17% | - |
25.06.2025 | 58,98 | 59,23 | 58,13 | 58,63 | -0,59% | - |
24.06.2025 | 58,78 | 59,05 | 58,28 | 58,98 | 1,59% | - |
23.06.2025 | 57,90 | 58,20 | 57,33 | 58,05 | 0,09% | - |
20.06.2025 | 58,78 | 59,23 | 57,28 | 58,00 | -1,32% | - |
19.06.2025 | 58,40 | 58,98 | 57,98 | 58,78 | 0,64% | - |
18.06.2025 | 59,48 | 59,85 | 58,00 | 58,40 | -1,72% | - |
17.06.2025 | 60,73 | 60,90 | 59,38 | 59,43 | -2,14% | - |
16.06.2025 | 59,85 | 61,35 | 59,85 | 60,73 | 1,46% | - |
13.06.2025 | 60,60 | 60,60 | 59,23 | 59,85 | -1,24% | - |
12.06.2025 | 59,75 | 60,90 | 59,33 | 60,60 | 1,42% | - |
11.06.2025 | 59,08 | 60,28 | 59,08 | 59,75 | 0,84% | - |
10.06.2025 | 60,28 | 60,43 | 59,08 | 59,25 | -1,78% | - |
09.06.2025 | 60,28 | 60,38 | 59,90 | 60,33 | -0,08% | - |
06.06.2025 | 59,98 | 60,53 | 59,83 | 60,38 | 0,67% | - |
05.06.2025 | 59,68 | 60,18 | 59,48 | 59,98 | 0,67% | - |
04.06.2025 | 59,58 | 59,88 | 59,05 | 59,58 | 0,04% | - |
03.06.2025 | 60,20 | 60,20 | 58,88 | 59,55 | -1,16% | - |
02.06.2025 | 58,68 | 60,30 | 58,25 | 60,25 | 2,68% | - |
30.05.2025 | 58,78 | 58,98 | 58,20 | 58,68 | -0,17% | - |
29.05.2025 | 58,90 | 59,68 | 58,48 | 58,78 | -0,13% | - |
28.05.2025 | 59,00 | 59,30 | 58,60 | 58,85 | -0,25% | - |
27.05.2025 | 59,65 | 59,78 | 58,90 | 59,00 | -1,09% | - |
26.05.2025 | 59,68 | 60,20 | 59,40 | 59,65 | 0,80% | - |
23.05.2025 | 59,55 | 60,08 | 57,18 | 59,18 | -0,63% | - |
22.05.2025 | 59,40 | 59,68 | 58,85 | 59,55 | 0,34% | - |
21.05.2025 | 59,83 | 60,28 | 59,23 | 59,35 | -0,79% | - |
20.05.2025 | 59,83 | 60,15 | 59,40 | 59,83 | -0,04% | - |
19.05.2025 | 58,68 | 59,88 | 58,00 | 59,85 | 2,13% | - |
16.05.2025 | 58,15 | 58,88 | 58,10 | 58,60 | 0,69% | - |
15.05.2025 | 57,23 | 58,23 | 56,98 | 58,20 | 1,66% | - |
14.05.2025 | 56,88 | 57,55 | 56,73 | 57,25 | 0,66% | - |
13.05.2025 | 57,03 | 57,65 | 56,45 | 56,88 | -0,22% | - |
12.05.2025 | 56,55 | 57,00 | 55,33 | 57,00 | 1,47% | - |
09.05.2025 | 56,30 | 56,73 | 55,50 | 56,18 | -0,22% | - |
08.05.2025 | 57,15 | 57,38 | 55,65 | 56,30 | -1,31% | - |
07.05.2025 | 56,65 | 59,43 | 55,28 | 57,05 | 0,71% | - |
06.05.2025 | 58,70 | 58,80 | 56,60 | 56,65 | -3,49% | - |
05.05.2025 | 58,05 | 58,88 | 57,38 | 58,70 | 1,03% | - |
02.05.2025 | 56,70 | 58,13 | 56,68 | 58,10 | 2,47% | - |
30.04.2025 | 55,98 | 56,80 | 55,40 | 56,70 | 1,34% | - |
29.04.2025 | 55,40 | 56,05 | 55,15 | 55,95 | 0,99% | - |
28.04.2025 | 56,28 | 56,43 | 54,58 | 55,40 | -1,47% | - |
25.04.2025 | 55,13 | 56,28 | 55,13 | 56,23 | 2,09% | - |
24.04.2025 | 55,65 | 56,08 | 54,85 | 55,08 | -1,03% | - |
23.04.2025 | 54,88 | 56,18 | 54,83 | 55,65 | 2,16% | - |
22.04.2025 | 54,50 | 54,73 | 53,83 | 54,48 | -0,37% | - |
17.04.2025 | 54,28 | 55,18 | 54,28 | 54,68 | 0,74% | - |
16.04.2025 | 54,50 | 55,08 | 54,08 | 54,28 | -0,78% | - |
15.04.2025 | 53,28 | 54,98 | 53,08 | 54,70 | 2,72% | - |
14.04.2025 | 52,83 | 53,65 | 52,28 | 53,25 | 1,57% | 610,00 |
11.04.2025 | 50,78 | 52,60 | 50,18 | 52,43 | 3,30% | - |
10.04.2025 | 52,40 | 53,78 | 49,40 | 50,75 | -3,61% | 70,00 |
09.04.2025 | 49,38 | 53,00 | 48,01 | 52,65 | 5,77% | - |
08.04.2025 | 48,59 | 51,10 | 48,59 | 49,78 | 2,45% | - |
07.04.2025 | 48,64 | 49,81 | 44,78 | 48,59 | -1,56% | 200,00 |
04.04.2025 | 56,73 | 56,85 | 49,36 | 49,36 | -12,98% | - |
03.04.2025 | 57,65 | 57,65 | 56,63 | 56,73 | -2,70% | - |
02.04.2025 | 58,15 | 58,35 | 57,43 | 58,30 | 0,26% | - |
01.04.2025 | 58,13 | 58,98 | 57,35 | 58,15 | -0,04% | - |
31.03.2025 | 57,78 | 58,38 | 57,48 | 58,18 | 0,43% | - |
28.03.2025 | 58,70 | 59,23 | 57,93 | 57,93 | -1,45% | 51,00 |
27.03.2025 | 59,10 | 60,13 | 58,63 | 58,78 | -0,55% | - |
26.03.2025 | 58,78 | 59,78 | 58,73 | 59,10 | 0,60% | - |
25.03.2025 | 57,63 | 58,93 | 57,50 | 58,75 | 1,95% | - |
24.03.2025 | 57,20 | 57,98 | 57,13 | 57,63 | 0,74% | - |
21.03.2025 | 60,23 | 60,38 | 56,45 | 57,20 | -5,14% | 100,00 |
20.03.2025 | 60,53 | 60,78 | 59,73 | 60,30 | -0,37% | - |
19.03.2025 | 60,88 | 60,93 | 60,23 | 60,53 | -0,49% | - |
18.03.2025 | 60,25 | 61,18 | 60,10 | 60,83 | 0,95% | - |
17.03.2025 | 60,38 | 60,93 | 59,65 | 60,25 | -0,21% | - |
14.03.2025 | 59,23 | 60,50 | 59,08 | 60,38 | 2,29% | - |
13.03.2025 | 59,78 | 60,03 | 58,70 | 59,03 | -1,38% | - |
12.03.2025 | 59,13 | 60,05 | 58,80 | 59,85 | 1,18% | - |