54,150€
0,37%
Echtzeit-Aktienkurs Sydbank AS
Bid:
Ask:
Aktienkurse zur Sydbank AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 54,45 | 54,93 | 54,23 | 54,40 | 0,00% | - |
| 16.04.2025 | 54,20 | 55,23 | 53,95 | 54,40 | -0,46% | - |
| 15.04.2025 | 53,45 | 55,08 | 53,08 | 54,65 | 2,63% | 200,00 |
| 14.04.2025 | 52,10 | 53,83 | 52,03 | 53,25 | 2,55% | - |
| 11.04.2025 | 51,43 | 52,35 | 50,08 | 51,93 | 1,61% | 220,00 |
| 10.04.2025 | 51,20 | 55,73 | 50,09 | 51,10 | -0,63% | - |
| 09.04.2025 | 48,99 | 51,78 | 48,05 | 51,43 | 4,54% | - |
| 08.04.2025 | 49,03 | 50,98 | 48,51 | 49,19 | 1,28% | - |
| 07.04.2025 | 48,93 | 49,92 | 43,24 | 48,57 | -2,96% | - |
| 04.04.2025 | 56,95 | 57,08 | 49,93 | 50,05 | -12,15% | - |
| 03.04.2025 | 57,33 | 57,70 | 56,48 | 56,98 | -2,23% | - |
| 02.04.2025 | 58,35 | 58,45 | 57,25 | 58,28 | 0,26% | - |
| 01.04.2025 | 57,88 | 59,10 | 57,28 | 58,13 | 0,35% | - |
| 31.03.2025 | 58,20 | 58,63 | 57,43 | 57,93 | -1,11% | - |
| 28.03.2025 | 59,15 | 59,40 | 58,25 | 58,58 | -1,31% | - |
| 27.03.2025 | 59,40 | 60,30 | 58,75 | 59,35 | -0,21% | - |
| 26.03.2025 | 59,05 | 59,95 | 58,70 | 59,48 | 0,63% | - |
| 25.03.2025 | 57,95 | 59,10 | 57,80 | 59,10 | 1,94% | - |
| 24.03.2025 | 57,00 | 58,10 | 56,98 | 57,98 | 2,02% | - |
| 21.03.2025 | 60,20 | 60,23 | 56,33 | 56,83 | -5,25% | - |
| 20.03.2025 | 60,58 | 60,93 | 59,58 | 59,98 | -1,28% | 270,00 |
| 19.03.2025 | 60,55 | 61,15 | 60,10 | 60,75 | -0,12% | - |
| 18.03.2025 | 60,40 | 60,98 | 60,08 | 60,83 | 0,70% | - |
| 17.03.2025 | 59,85 | 61,10 | 59,50 | 60,40 | 0,62% | - |
| 14.03.2025 | 59,10 | 60,60 | 58,85 | 60,03 | 1,65% | - |
| 13.03.2025 | 59,48 | 60,15 | 58,50 | 59,05 | -0,88% | - |
| 12.03.2025 | 59,68 | 60,15 | 58,70 | 59,58 | 0,08% | - |
| 11.03.2025 | 58,10 | 59,85 | 57,50 | 59,53 | 2,81% | - |
| 10.03.2025 | 59,33 | 59,98 | 57,48 | 57,90 | -2,73% | - |
| 07.03.2025 | 59,35 | 60,10 | 58,95 | 59,53 | 0,08% | - |
| 06.03.2025 | 59,83 | 60,63 | 59,03 | 59,48 | -0,21% | - |
| 05.03.2025 | 58,30 | 60,00 | 58,13 | 59,60 | 2,98% | - |
| 04.03.2025 | 59,40 | 60,08 | 57,45 | 57,88 | -2,61% | - |
| 03.03.2025 | 60,05 | 60,40 | 59,08 | 59,43 | -0,67% | - |
| 28.02.2025 | 59,05 | 60,05 | 58,70 | 59,83 | 0,21% | - |
| 27.02.2025 | 60,65 | 60,68 | 59,35 | 59,70 | 3,65% | - |
| 26.02.2025 | 58,23 | 60,68 | 57,60 | 57,60 | -1,33% | - |
| 25.02.2025 | 56,78 | 58,75 | 56,53 | 58,38 | 2,95% | - |
| 24.02.2025 | 55,88 | 57,00 | 55,70 | 56,70 | 1,30% | - |
| 21.02.2025 | 55,53 | 56,25 | 55,50 | 55,98 | 0,86% | - |
| 20.02.2025 | 55,63 | 56,48 | 55,23 | 55,50 | -0,13% | - |
| 19.02.2025 | 55,58 | 56,13 | 55,30 | 55,58 | -0,13% | - |
| 18.02.2025 | 54,93 | 55,88 | 54,55 | 55,65 | 1,18% | - |
| 17.02.2025 | 54,05 | 55,18 | 54,05 | 55,00 | 1,24% | - |
| 14.02.2025 | 53,43 | 54,35 | 53,15 | 54,33 | 1,35% | - |
| 13.02.2025 | 53,85 | 54,10 | 53,10 | 53,60 | -0,51% | - |
| 12.02.2025 | 53,65 | 54,13 | 53,08 | 53,88 | 0,47% | - |
| 11.02.2025 | 53,30 | 53,83 | 52,93 | 53,63 | 0,37% | - |
| 10.02.2025 | 53,43 | 53,80 | 52,80 | 53,43 | 0,33% | - |
| 07.02.2025 | 52,15 | 54,18 | 52,13 | 53,25 | 1,72% | - |
| 06.02.2025 | 49,96 | 52,45 | 49,96 | 52,35 | 3,60% | - |
| 05.02.2025 | 51,15 | 51,68 | 50,33 | 50,53 | -0,97% | - |
| 04.02.2025 | 50,93 | 51,53 | 50,75 | 51,03 | 0,34% | - |
| 03.02.2025 | 50,75 | 51,33 | 50,03 | 50,85 | -1,02% | - |
| 31.01.2025 | 51,70 | 52,18 | 50,93 | 51,38 | -1,20% | - |
| 30.01.2025 | 51,53 | 52,05 | 51,20 | 52,00 | 0,68% | - |
| 29.01.2025 | 50,68 | 51,88 | 50,60 | 51,65 | 1,27% | - |
| 28.01.2025 | 50,38 | 51,00 | 49,93 | 51,00 | 1,37% | - |
| 27.01.2025 | 50,00 | 50,70 | 49,91 | 50,31 | -0,43% | - |
| 24.01.2025 | 50,60 | 51,20 | 50,33 | 50,53 | -0,15% | - |
| 23.01.2025 | 50,95 | 51,23 | 50,25 | 50,60 | -0,54% | - |
| 22.01.2025 | 51,05 | 51,78 | 50,58 | 50,88 | -0,29% | - |
| 21.01.2025 | 51,30 | 51,63 | 50,70 | 51,03 | -0,05% | 200,00 |
| 20.01.2025 | 50,78 | 51,65 | 50,58 | 51,05 | 0,64% | - |
| 17.01.2025 | 50,70 | 50,98 | 50,12 | 50,73 | 0,40% | - |
| 16.01.2025 | 51,05 | 51,23 | 50,30 | 50,53 | -0,59% | - |
| 15.01.2025 | 50,53 | 51,28 | 49,33 | 50,83 | 0,49% | - |
| 14.01.2025 | 50,60 | 51,00 | 50,18 | 50,58 | -0,05% | 200,00 |
| 13.01.2025 | 49,56 | 50,88 | 49,20 | 50,60 | 2,22% | - |
| 10.01.2025 | 49,19 | 49,98 | 48,93 | 49,50 | 0,98% | - |
| 09.01.2025 | 49,42 | 49,58 | 47,22 | 49,02 | -1,09% | - |
| 08.01.2025 | 52,20 | 52,20 | 49,33 | 49,56 | -4,97% | - |
| 07.01.2025 | 52,30 | 52,80 | 51,78 | 52,15 | -0,24% | - |
| 06.01.2025 | 51,55 | 52,48 | 51,43 | 52,28 | 1,16% | - |
| 03.01.2025 | 50,95 | 51,78 | 50,68 | 51,68 | 1,47% | 1,00 |
| 02.01.2025 | 51,05 | 51,25 | 50,33 | 50,93 | -0,10% | - |
| 30.12.2024 | 51,08 | 51,33 | 50,30 | 50,98 | -0,49% | - |
| 27.12.2024 | 49,46 | 51,25 | 49,29 | 51,23 | 3,45% | - |
| 23.12.2024 | 48,17 | 50,11 | 48,01 | 49,52 | 2,86% | - |
| 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% | - |