62,525€
0,04%
Echtzeit-Aktienkurs Sydbank AS
Bid:
Ask:
Aktienkurse zur Sydbank AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 62,85 | 63,50 | 62,30 | 62,50 | -0,28% | - |
| 01.07.2025 | 62,63 | 63,40 | 61,98 | 62,68 | 0,12% | - |
| 30.06.2025 | 63,13 | 63,80 | 62,08 | 62,60 | -0,79% | - |
| 27.06.2025 | 58,53 | 63,68 | 58,50 | 63,10 | 7,91% | - |
| 26.06.2025 | 58,60 | 59,40 | 58,15 | 58,48 | -0,72% | - |
| 25.06.2025 | 59,25 | 59,45 | 58,05 | 58,90 | -0,04% | - |
| 24.06.2025 | 58,35 | 59,20 | 58,05 | 58,93 | 2,08% | - |
| 23.06.2025 | 58,15 | 58,43 | 57,10 | 57,73 | -0,86% | - |
| 20.06.2025 | 59,33 | 59,48 | 57,90 | 58,23 | -1,10% | - |
| 19.06.2025 | 58,43 | 59,13 | 57,83 | 58,88 | 0,21% | - |
| 18.06.2025 | 59,25 | 60,10 | 57,80 | 58,75 | -1,67% | - |
| 17.06.2025 | 60,85 | 61,28 | 59,08 | 59,75 | -2,17% | - |
| 16.06.2025 | 60,35 | 61,55 | 60,20 | 61,08 | 1,41% | - |
| 13.06.2025 | 59,78 | 60,85 | 58,68 | 60,23 | -0,99% | - |
| 12.06.2025 | 59,45 | 61,10 | 59,10 | 60,83 | 1,93% | - |
| 11.06.2025 | 59,15 | 60,45 | 59,00 | 59,68 | 0,72% | - |
| 10.06.2025 | 59,88 | 60,65 | 58,88 | 59,25 | -0,92% | - |
| 09.06.2025 | 59,95 | 60,10 | 59,65 | 59,80 | -0,33% | - |
| 06.06.2025 | 59,58 | 60,65 | 59,58 | 60,00 | 0,93% | - |
| 05.06.2025 | 59,35 | 60,00 | 59,30 | 59,45 | 0,13% | - |
| 04.06.2025 | 59,85 | 60,00 | 58,90 | 59,38 | -0,63% | - |
| 03.06.2025 | 60,33 | 60,38 | 58,75 | 59,75 | -1,24% | - |
| 02.06.2025 | 58,08 | 60,53 | 57,98 | 60,50 | 3,77% | - |
| 30.05.2025 | 58,45 | 58,70 | 57,95 | 58,30 | -0,13% | - |
| 29.05.2025 | 59,08 | 59,10 | 58,13 | 58,38 | -0,21% | - |
| 28.05.2025 | 59,18 | 59,43 | 58,38 | 58,50 | -1,43% | - |
| 27.05.2025 | 59,90 | 59,95 | 58,80 | 59,35 | -0,46% | - |
| 26.05.2025 | 59,63 | 60,25 | 59,28 | 59,63 | 1,10% | - |
| 23.05.2025 | 59,18 | 60,23 | 57,08 | 58,98 | -0,42% | - |
| 22.05.2025 | 59,75 | 59,83 | 58,75 | 59,23 | -0,67% | - |
| 21.05.2025 | 59,40 | 60,40 | 59,25 | 59,63 | 0,08% | - |
| 20.05.2025 | 59,38 | 60,28 | 59,30 | 59,58 | 0,00% | - |
| 19.05.2025 | 58,13 | 59,65 | 57,88 | 59,58 | 2,06% | - |
| 16.05.2025 | 57,90 | 59,00 | 57,85 | 58,38 | 0,78% | - |
| 15.05.2025 | 57,38 | 58,30 | 56,88 | 57,93 | 1,13% | - |
| 14.05.2025 | 56,55 | 57,65 | 56,55 | 57,28 | 0,31% | - |
| 13.05.2025 | 56,53 | 57,80 | 56,35 | 57,10 | 0,53% | - |
| 12.05.2025 | 56,30 | 57,25 | 55,20 | 56,80 | 1,61% | - |
| 09.05.2025 | 56,75 | 56,88 | 55,38 | 55,90 | -1,24% | - |
| 08.05.2025 | 56,78 | 57,45 | 55,53 | 56,60 | -0,09% | - |
| 07.05.2025 | 57,20 | 59,58 | 55,15 | 56,65 | -0,61% | - |
| 06.05.2025 | 58,88 | 59,00 | 56,60 | 57,00 | -2,40% | - |
| 05.05.2025 | 57,85 | 59,00 | 57,60 | 58,40 | 1,30% | - |
| 02.05.2025 | 56,73 | 57,98 | 56,58 | 57,65 | 2,49% | - |
| 30.04.2025 | 56,18 | 56,43 | 55,40 | 56,25 | 1,12% | - |
| 29.04.2025 | 54,98 | 56,03 | 54,93 | 55,63 | 1,14% | - |
| 28.04.2025 | 56,28 | 56,50 | 54,43 | 55,00 | -2,00% | - |
| 25.04.2025 | 55,28 | 56,53 | 54,98 | 56,13 | 1,63% | - |
| 24.04.2025 | 55,75 | 56,20 | 54,75 | 55,23 | -0,99% | 243,00 |
| 23.04.2025 | 54,73 | 56,33 | 54,60 | 55,78 | 2,72% | - |
| 22.04.2025 | 54,10 | 54,78 | 53,68 | 54,30 | -0,18% | - |
| 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% | - |