72,625€
0,80%
Echtzeit-Aktienkurs Sydbank AS
Bid:
Ask:
Aktienkurse zur Sydbank AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 72,50 | 72,70 | 71,78 | 72,50 | -0,07% | - |
| 22.08.2025 | 71,68 | 72,60 | 71,58 | 72,55 | 1,08% | - |
| 21.08.2025 | 71,98 | 72,48 | 71,25 | 71,78 | -0,35% | - |
| 20.08.2025 | 71,80 | 72,05 | 71,20 | 72,03 | 0,21% | - |
| 19.08.2025 | 70,35 | 72,13 | 70,35 | 71,88 | 2,10% | - |
| 18.08.2025 | 71,35 | 71,38 | 69,80 | 70,40 | -1,19% | - |
| 15.08.2025 | 71,15 | 71,75 | 70,60 | 71,25 | 0,25% | - |
| 14.08.2025 | 69,25 | 71,40 | 69,20 | 71,08 | 2,30% | - |
| 13.08.2025 | 69,53 | 70,15 | 69,23 | 69,48 | 0,04% | - |
| 12.08.2025 | 68,80 | 70,33 | 68,73 | 69,45 | 1,13% | - |
| 11.08.2025 | 66,30 | 69,08 | 66,28 | 68,68 | 3,70% | - |
| 08.08.2025 | 66,55 | 66,73 | 65,88 | 66,23 | 0,49% | - |
| 07.08.2025 | 65,68 | 66,58 | 65,48 | 65,90 | 0,30% | - |
| 06.08.2025 | 65,30 | 66,40 | 65,18 | 65,70 | 0,88% | - |
| 05.08.2025 | 65,98 | 66,48 | 64,68 | 65,13 | -1,59% | - |
| 04.08.2025 | 64,63 | 66,18 | 64,25 | 66,18 | 2,92% | - |
| 01.08.2025 | 65,15 | 65,20 | 63,55 | 64,30 | -1,72% | - |
| 31.07.2025 | 65,10 | 65,68 | 64,13 | 65,43 | 0,69% | - |
| 30.07.2025 | 64,25 | 65,35 | 63,88 | 64,98 | 1,17% | - |
| 29.07.2025 | 64,35 | 64,88 | 63,70 | 64,23 | 0,55% | - |
| 28.07.2025 | 63,93 | 64,55 | 63,53 | 63,88 | 0,91% | - |
| 25.07.2025 | 63,30 | 64,00 | 63,03 | 63,30 | 0,00% | - |
| 24.07.2025 | 63,88 | 64,35 | 63,25 | 63,30 | -1,02% | - |
| 23.07.2025 | 63,40 | 63,95 | 62,98 | 63,95 | 1,79% | - |
| 22.07.2025 | 63,23 | 63,73 | 62,35 | 62,83 | -0,16% | - |
| 21.07.2025 | 63,25 | 64,23 | 62,93 | 62,93 | -0,44% | - |
| 18.07.2025 | 64,20 | 64,73 | 63,15 | 63,20 | -1,29% | - |
| 17.07.2025 | 64,83 | 64,90 | 63,43 | 64,03 | -1,01% | - |
| 16.07.2025 | 64,10 | 65,00 | 63,68 | 64,68 | 0,70% | - |
| 15.07.2025 | 64,53 | 65,10 | 63,58 | 64,23 | -0,31% | - |
| 14.07.2025 | 64,33 | 64,98 | 63,80 | 64,43 | 0,47% | - |
| 11.07.2025 | 64,58 | 65,38 | 64,08 | 64,13 | -0,93% | - |
| 10.07.2025 | 65,60 | 66,03 | 64,60 | 64,73 | -1,56% | - |
| 09.07.2025 | 65,23 | 66,13 | 64,63 | 65,75 | 0,80% | - |
| 08.07.2025 | 63,53 | 65,30 | 63,50 | 65,23 | 2,96% | - |
| 07.07.2025 | 63,28 | 64,15 | 63,03 | 63,35 | 0,00% | - |
| 04.07.2025 | 63,25 | 64,30 | 63,03 | 63,35 | -0,20% | - |
| 03.07.2025 | 62,50 | 63,95 | 62,50 | 63,48 | 1,56% | - |
| 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% | - |