46,660€
-1,10%
Echtzeit-Aktienkurs Sydbank AS
Bid:
Ask:
Aktienkurse zur Sydbank AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 47,24 | 48,41 | 46,56 | 48,14 | 1,60% | - |
| 19.12.2024 | 51,38 | 51,48 | 46,61 | 47,38 | -7,78% | 1.050,00 |
| 18.12.2024 | 50,58 | 51,78 | 50,30 | 51,38 | 1,63% | - |
| 17.12.2024 | 50,83 | 51,00 | 50,18 | 50,55 | -0,74% | - |
| 16.12.2024 | 51,00 | 51,65 | 50,68 | 50,93 | 0,20% | - |
| 13.12.2024 | 50,63 | 51,23 | 50,03 | 50,83 | 0,40% | - |
| 12.12.2024 | 50,29 | 51,28 | 50,28 | 50,63 | 0,53% | - |
| 11.12.2024 | 49,84 | 50,63 | 49,66 | 50,36 | 1,11% | - |
| 10.12.2024 | 48,24 | 50,50 | 48,24 | 49,81 | 2,99% | - |
| 09.12.2024 | 47,90 | 48,65 | 47,76 | 48,36 | 0,86% | - |
| 06.12.2024 | 48,31 | 48,70 | 47,70 | 47,95 | -0,87% | - |
| 05.12.2024 | 47,80 | 48,60 | 47,68 | 48,37 | 1,17% | 210,00 |
| 04.12.2024 | 47,89 | 48,16 | 47,00 | 47,81 | -0,21% | - |
| 03.12.2024 | 46,87 | 48,53 | 46,87 | 47,91 | 2,20% | - |
| 02.12.2024 | 46,81 | 47,37 | 46,65 | 46,88 | 0,13% | - |
| 29.11.2024 | 47,21 | 47,59 | 46,65 | 46,82 | -1,14% | - |
| 28.11.2024 | 46,65 | 47,45 | 46,59 | 47,36 | 1,33% | - |
| 27.11.2024 | 46,54 | 46,87 | 45,90 | 46,74 | 0,30% | - |
| 26.11.2024 | 47,02 | 47,27 | 46,44 | 46,60 | -0,66% | - |
| 25.11.2024 | 47,23 | 47,67 | 46,74 | 46,91 | -1,03% | - |
| 22.11.2024 | 47,87 | 48,20 | 46,33 | 47,40 | -1,09% | - |
| 21.11.2024 | 47,86 | 48,05 | 46,87 | 47,92 | 0,17% | - |
| 20.11.2024 | 47,99 | 48,28 | 47,00 | 47,84 | 1,25% | - |
| 19.11.2024 | 47,97 | 48,42 | 46,55 | 47,25 | -1,58% | 210,00 |
| 18.11.2024 | 47,84 | 48,34 | 47,66 | 48,01 | 0,63% | - |
| 15.11.2024 | 47,30 | 48,01 | 47,24 | 47,71 | 0,53% | - |
| 14.11.2024 | 46,66 | 47,68 | 46,43 | 47,46 | 2,17% | - |
| 13.11.2024 | 46,24 | 47,05 | 45,99 | 46,45 | 0,41% | - |
| 12.11.2024 | 46,60 | 47,23 | 46,05 | 46,26 | -1,68% | - |
| 11.11.2024 | 46,58 | 47,32 | 46,32 | 47,05 | 0,79% | - |
| 08.11.2024 | 46,83 | 47,11 | 46,14 | 46,68 | -0,55% | - |
| 07.11.2024 | 46,16 | 47,35 | 45,97 | 46,94 | 1,80% | - |
| 06.11.2024 | 45,94 | 46,69 | 45,55 | 46,11 | 0,02% | - |
| 05.11.2024 | 45,47 | 46,15 | 44,98 | 46,10 | 1,59% | - |
| 04.11.2024 | 44,38 | 45,79 | 44,18 | 45,38 | 2,14% | - |
| 01.11.2024 | 43,77 | 44,55 | 43,52 | 44,43 | 1,35% | - |
| 31.10.2024 | 41,73 | 44,35 | 41,65 | 43,84 | 4,36% | - |
| 30.10.2024 | 42,16 | 44,02 | 41,59 | 42,01 | -1,01% | - |
| 29.10.2024 | 44,16 | 44,38 | 42,10 | 42,44 | -3,85% | - |
| 28.10.2024 | 44,43 | 44,76 | 43,65 | 44,14 | -0,16% | - |
| 25.10.2024 | 44,78 | 45,31 | 44,12 | 44,21 | -1,27% | - |
| 24.10.2024 | 45,73 | 45,95 | 44,68 | 44,78 | -1,88% | - |
| 23.10.2024 | 45,46 | 46,18 | 45,25 | 45,64 | 0,42% | - |
| 22.10.2024 | 45,42 | 45,66 | 44,88 | 45,45 | -0,11% | - |
| 21.10.2024 | 45,29 | 45,82 | 45,14 | 45,50 | 0,18% | - |
| 18.10.2024 | 45,11 | 45,68 | 44,91 | 45,42 | 0,66% | - |
| 17.10.2024 | 44,24 | 45,51 | 44,20 | 45,12 | 1,85% | - |
| 16.10.2024 | 43,87 | 44,86 | 43,67 | 44,30 | 0,93% | - |
| 15.10.2024 | 44,33 | 44,65 | 43,74 | 43,89 | -1,30% | - |
| 14.10.2024 | 44,43 | 44,64 | 43,94 | 44,47 | 0,11% | - |
| 11.10.2024 | 44,10 | 44,65 | 43,79 | 44,42 | 0,48% | - |
| 10.10.2024 | 43,42 | 44,32 | 43,21 | 44,21 | 1,61% | - |
| 09.10.2024 | 43,36 | 43,69 | 42,93 | 43,51 | 0,25% | - |
| 08.10.2024 | 43,01 | 43,89 | 42,91 | 43,40 | 0,18% | - |
| 07.10.2024 | 43,09 | 43,86 | 43,05 | 43,32 | 0,30% | - |
| 04.10.2024 | 42,97 | 43,61 | 42,62 | 43,19 | 0,68% | - |
| 03.10.2024 | 43,48 | 43,67 | 42,66 | 42,90 | -1,76% | - |
| 02.10.2024 | 43,69 | 44,00 | 42,98 | 43,67 | 0,48% | 95,00 |
| 01.10.2024 | 44,29 | 44,33 | 43,25 | 43,46 | -1,85% | - |
| 30.09.2024 | 44,73 | 45,04 | 43,92 | 44,28 | -0,67% | - |
| 27.09.2024 | 45,64 | 45,70 | 44,51 | 44,58 | -2,34% | - |
| 26.09.2024 | 45,46 | 45,72 | 44,76 | 45,65 | 1,51% | - |
| 25.09.2024 | 45,17 | 45,54 | 44,48 | 44,97 | -0,99% | - |
| 24.09.2024 | 45,28 | 46,02 | 45,12 | 45,42 | 0,66% | - |
| 23.09.2024 | 45,34 | 45,53 | 44,50 | 45,12 | -0,18% | - |
| 20.09.2024 | 45,81 | 46,26 | 45,07 | 45,20 | -1,76% | - |
| 19.09.2024 | 45,62 | 46,21 | 45,11 | 46,01 | 1,59% | - |
| 18.09.2024 | 45,08 | 45,77 | 44,97 | 45,29 | 0,49% | - |
| 17.09.2024 | 44,79 | 45,36 | 44,54 | 45,07 | 0,60% | - |
| 16.09.2024 | 44,51 | 44,80 | 44,07 | 44,80 | 0,61% | - |
| 13.09.2024 | 44,38 | 44,80 | 44,13 | 44,53 | 0,29% | - |
| 12.09.2024 | 44,55 | 44,80 | 43,62 | 44,40 | -0,11% | - |
| 11.09.2024 | 44,01 | 44,96 | 43,64 | 44,45 | 0,77% | - |
| 10.09.2024 | 44,58 | 44,94 | 43,66 | 44,11 | -1,39% | - |
| 09.09.2024 | 44,54 | 45,02 | 44,36 | 44,73 | 0,88% | - |
| 06.09.2024 | 45,01 | 45,28 | 44,30 | 44,34 | -1,64% | - |
| 05.09.2024 | 45,37 | 45,98 | 45,01 | 45,08 | -0,73% | - |
| 04.09.2024 | 45,07 | 46,00 | 44,94 | 45,41 | 0,22% | - |
| 03.09.2024 | 46,14 | 46,51 | 45,24 | 45,31 | -2,33% | - |
| 02.09.2024 | 45,81 | 46,64 | 45,52 | 46,39 | 1,16% | - |
| 30.08.2024 | 45,56 | 46,02 | 45,39 | 45,86 | 3,01% | - |
| 29.08.2024 | 44,70 | 46,15 | 44,52 | 44,52 | -0,51% | - |
| 28.08.2024 | 45,42 | 45,74 | 44,50 | 44,75 | -1,34% | - |
| 27.08.2024 | 45,89 | 46,59 | 45,22 | 45,36 | -1,05% | - |
| 26.08.2024 | 46,65 | 46,95 | 45,63 | 45,84 | -2,34% | - |
| 23.08.2024 | 45,95 | 46,99 | 45,95 | 46,94 | 2,42% | - |
| 22.08.2024 | 45,23 | 46,44 | 44,96 | 45,83 | 1,17% | - |
| 21.08.2024 | 45,89 | 46,20 | 44,66 | 45,30 | -1,07% | - |
| 20.08.2024 | 46,26 | 46,78 | 45,24 | 45,79 | -1,08% | - |
| 19.08.2024 | 46,31 | 46,87 | 46,13 | 46,29 | -0,13% | - |
| 16.08.2024 | 46,59 | 46,86 | 45,80 | 46,35 | -0,45% | - |
| 15.08.2024 | 46,19 | 46,88 | 45,65 | 46,56 | 1,13% | - |
| 14.08.2024 | 45,91 | 46,23 | 45,65 | 46,04 | 0,35% | - |
| 13.08.2024 | 45,82 | 46,12 | 45,41 | 45,88 | 0,33% | - |
| 12.08.2024 | 45,57 | 46,58 | 45,49 | 45,73 | 0,51% | - |
| 09.08.2024 | 45,36 | 46,00 | 45,11 | 45,50 | 0,24% | - |
| 08.08.2024 | 44,87 | 45,62 | 44,24 | 45,39 | 1,43% | - |
| 07.08.2024 | 44,50 | 45,60 | 44,22 | 44,75 | 1,40% | - |
| 06.08.2024 | 44,63 | 45,80 | 43,55 | 44,13 | -1,10% | - |
| 05.08.2024 | 46,12 | 46,12 | 43,55 | 44,62 | -3,29% | - |