51,575€
-0,24%
Echtzeit-Aktienkurs Sydbank AS
Bid:
Ask:
Aktienkurse zur Sydbank AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 51,70 | 51,98 | 51,33 | 51,63 | -0,15% | - |
| 29.01.2025 | 50,78 | 51,83 | 50,78 | 51,70 | 1,92% | - |
| 28.01.2025 | 50,58 | 50,88 | 50,02 | 50,73 | 0,20% | - |
| 27.01.2025 | 50,53 | 50,65 | 49,67 | 50,63 | 0,20% | - |
| 24.01.2025 | 50,95 | 51,10 | 50,40 | 50,53 | -0,79% | - |
| 23.01.2025 | 50,88 | 51,10 | 50,33 | 50,93 | 0,10% | - |
| 22.01.2025 | 51,48 | 51,65 | 50,65 | 50,88 | -1,17% | - |
| 21.01.2025 | 50,88 | 51,53 | 50,68 | 51,48 | 1,18% | 53,00 |
| 20.01.2025 | 50,70 | 51,55 | 50,48 | 50,88 | 0,35% | - |
| 17.01.2025 | 50,58 | 50,90 | 50,23 | 50,70 | 0,25% | - |
| 16.01.2025 | 50,78 | 51,40 | 50,40 | 50,58 | -0,49% | - |
| 15.01.2025 | 50,58 | 51,13 | 49,44 | 50,83 | 0,54% | - |
| 14.01.2025 | 50,95 | 51,18 | 50,25 | 50,55 | -0,74% | - |
| 13.01.2025 | 49,52 | 50,93 | 49,11 | 50,93 | 2,84% | - |
| 10.01.2025 | 49,28 | 49,77 | 49,01 | 49,52 | 0,43% | - |
| 09.01.2025 | 49,53 | 49,53 | 47,33 | 49,31 | -0,46% | - |
| 08.01.2025 | 52,20 | 52,20 | 49,35 | 49,54 | -5,10% | 96,00 |
| 07.01.2025 | 52,00 | 52,70 | 51,85 | 52,20 | 0,38% | - |
| 06.01.2025 | 51,63 | 52,30 | 51,55 | 52,00 | 0,73% | 47,00 |
| 03.01.2025 | 50,95 | 51,73 | 50,78 | 51,63 | 1,32% | - |
| 02.01.2025 | 50,88 | 51,23 | 50,43 | 50,95 | 0,20% | - |
| 30.12.2024 | 51,13 | 51,23 | 50,45 | 50,85 | -0,39% | - |
| 27.12.2024 | 49,85 | 51,23 | 49,40 | 51,05 | 2,45% | - |
| 23.12.2024 | 48,17 | 49,97 | 48,08 | 49,83 | 3,62% | - |
| 20.12.2024 | 47,28 | 48,33 | 46,64 | 48,09 | 1,71% | - |
| 19.12.2024 | 50,88 | 51,40 | 46,56 | 47,28 | -7,07% | 106,00 |
| 18.12.2024 | 50,53 | 51,63 | 50,45 | 50,88 | 0,69% | - |
| 17.12.2024 | 50,93 | 50,93 | 50,28 | 50,53 | -0,79% | - |
| 16.12.2024 | 51,03 | 51,53 | 50,78 | 50,93 | -0,24% | - |
| 13.12.2024 | 50,60 | 51,10 | 50,13 | 51,05 | 0,89% | - |
| 12.12.2024 | 50,63 | 51,15 | 50,35 | 50,60 | -0,05% | - |
| 11.12.2024 | 49,82 | 50,63 | 49,74 | 50,63 | 1,62% | - |
| 10.12.2024 | 48,27 | 50,35 | 48,23 | 49,82 | 3,17% | 32,00 |
| 09.12.2024 | 47,94 | 48,53 | 47,85 | 48,29 | 0,77% | - |
| 06.12.2024 | 48,34 | 48,57 | 47,81 | 47,92 | -0,87% | - |
| 05.12.2024 | 47,81 | 48,49 | 47,72 | 48,34 | 1,17% | - |
| 04.12.2024 | 47,92 | 48,03 | 47,12 | 47,78 | -0,38% | - |
| 03.12.2024 | 47,18 | 48,43 | 47,04 | 47,96 | 1,65% | - |
| 02.12.2024 | 46,98 | 47,29 | 46,66 | 47,18 | 0,23% | - |
| 29.11.2024 | 47,36 | 47,51 | 46,78 | 47,07 | -0,61% | - |
| 28.11.2024 | 46,73 | 47,39 | 46,73 | 47,36 | 1,35% | - |
| 27.11.2024 | 46,62 | 46,77 | 45,98 | 46,73 | 0,24% | - |
| 26.11.2024 | 46,77 | 47,15 | 46,55 | 46,62 | -0,55% | - |
| 25.11.2024 | 47,41 | 47,65 | 46,80 | 46,88 | -1,03% | - |
| 22.11.2024 | 47,87 | 48,08 | 46,44 | 47,37 | -1,04% | - |
| 21.11.2024 | 47,82 | 47,92 | 46,99 | 47,87 | 0,10% | - |
| 20.11.2024 | 47,40 | 48,16 | 47,30 | 47,82 | 1,06% | - |
| 19.11.2024 | 47,95 | 48,31 | 46,66 | 47,32 | -1,31% | - |
| 18.11.2024 | 47,84 | 48,22 | 47,66 | 47,95 | 0,23% | - |
| 15.11.2024 | 47,44 | 47,88 | 47,18 | 47,84 | 0,84% | - |
| 14.11.2024 | 46,78 | 47,62 | 46,63 | 47,44 | 1,41% | - |
| 13.11.2024 | 46,23 | 46,94 | 45,98 | 46,78 | 1,23% | - |
| 12.11.2024 | 47,02 | 47,09 | 46,04 | 46,21 | -1,72% | - |
| 11.11.2024 | 46,64 | 47,19 | 46,41 | 47,02 | 0,94% | - |
| 08.11.2024 | 46,86 | 46,98 | 46,16 | 46,58 | -0,64% | - |
| 07.11.2024 | 46,22 | 47,22 | 46,13 | 46,88 | 1,34% | - |
| 06.11.2024 | 45,82 | 46,59 | 45,66 | 46,26 | 0,39% | - |
| 05.11.2024 | 45,43 | 46,14 | 45,13 | 46,08 | 1,39% | - |
| 04.11.2024 | 44,30 | 45,69 | 44,28 | 45,45 | 2,71% | - |
| 01.11.2024 | 43,87 | 44,48 | 43,64 | 44,25 | 0,82% | - |
| 31.10.2024 | 41,80 | 44,28 | 41,71 | 43,89 | 5,05% | 320,00 |
| 30.10.2024 | 42,41 | 43,78 | 41,68 | 41,78 | -1,44% | - |
| 29.10.2024 | 44,15 | 44,37 | 42,28 | 42,39 | -3,99% | - |
| 28.10.2024 | 44,35 | 44,68 | 43,76 | 44,15 | -0,27% | - |
| 25.10.2024 | 44,75 | 45,20 | 44,20 | 44,27 | -1,34% | - |
| 24.10.2024 | 45,73 | 45,94 | 44,79 | 44,87 | -1,92% | - |
| 23.10.2024 | 45,49 | 46,06 | 45,36 | 45,75 | 0,68% | - |
| 22.10.2024 | 45,50 | 45,59 | 44,99 | 45,44 | -0,24% | - |
| 21.10.2024 | 45,36 | 45,71 | 45,23 | 45,55 | 0,35% | - |
| 18.10.2024 | 45,13 | 45,56 | 45,02 | 45,39 | 0,53% | - |
| 17.10.2024 | 44,29 | 45,39 | 44,24 | 45,15 | 1,90% | - |
| 16.10.2024 | 44,22 | 44,74 | 43,99 | 44,31 | 0,16% | - |
| 15.10.2024 | 44,47 | 44,59 | 44,01 | 44,24 | -0,43% | - |
| 14.10.2024 | 44,37 | 44,53 | 44,04 | 44,43 | 0,05% | - |
| 11.10.2024 | 44,15 | 44,55 | 43,88 | 44,41 | 0,59% | - |
| 10.10.2024 | 43,53 | 44,22 | 43,32 | 44,15 | 1,42% | - |
| 09.10.2024 | 43,44 | 43,58 | 43,04 | 43,53 | 0,25% | - |
| 08.10.2024 | 43,33 | 43,78 | 42,98 | 43,42 | 0,02% | - |
| 07.10.2024 | 43,16 | 43,74 | 43,09 | 43,41 | 0,58% | - |
| 04.10.2024 | 42,90 | 43,49 | 42,69 | 43,16 | 0,70% | - |
| 03.10.2024 | 43,60 | 43,63 | 42,76 | 42,86 | -1,99% | - |
| 02.10.2024 | 43,48 | 43,95 | 43,11 | 43,73 | 0,57% | - |
| 01.10.2024 | 44,24 | 44,32 | 43,31 | 43,48 | -1,72% | - |
| 30.09.2024 | 44,69 | 44,90 | 44,03 | 44,24 | -0,81% | - |
| 27.09.2024 | 45,63 | 45,70 | 44,56 | 44,60 | -2,26% | - |
| 26.09.2024 | 44,90 | 45,68 | 44,89 | 45,63 | 1,58% | - |
| 25.09.2024 | 45,42 | 45,48 | 44,60 | 44,92 | -1,10% | - |
| 24.09.2024 | 45,11 | 45,89 | 45,11 | 45,42 | 0,73% | - |
| 23.09.2024 | 45,28 | 45,42 | 44,62 | 45,09 | -0,24% | - |
| 20.09.2024 | 45,95 | 46,13 | 45,18 | 45,20 | -1,68% | - |
| 19.09.2024 | 45,46 | 46,15 | 45,40 | 45,97 | 1,43% | - |
| 18.09.2024 | 45,05 | 45,72 | 45,05 | 45,32 | 0,60% | - |
| 17.09.2024 | 44,75 | 45,24 | 44,66 | 45,05 | 0,72% | - |
| 16.09.2024 | 44,53 | 44,75 | 44,20 | 44,73 | 0,54% | - |
| 13.09.2024 | 44,35 | 44,68 | 44,24 | 44,49 | 0,36% | - |
| 12.09.2024 | 44,37 | 44,69 | 43,74 | 44,33 | -0,20% | - |
| 11.09.2024 | 43,87 | 44,85 | 43,75 | 44,42 | 1,12% | - |
| 10.09.2024 | 44,66 | 44,83 | 43,58 | 43,93 | -1,74% | - |
| 09.09.2024 | 44,51 | 44,90 | 44,42 | 44,71 | 0,81% | - |
| 06.09.2024 | 45,06 | 45,13 | 44,33 | 44,35 | -1,62% | - |