528,055DKK
1,26%
Echtzeit-Aktienkurs Sydbank AS
Bid:
Ask:
Aktienkurse zur Sydbank AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 526,75 | 530,60 | 524,72 | 529,68 | 1,57% | - |
| 14.10.2025 | 520,00 | 522,00 | 512,50 | 521,50 | -0,48% | 71.306,00 |
| 13.10.2025 | 528,50 | 528,50 | 520,00 | 524,00 | -2,06% | 65.605,00 |
| 10.10.2025 | 531,00 | 538,00 | 530,00 | 535,00 | 1,90% | 65.756,00 |
| 09.10.2025 | 521,00 | 526,50 | 521,00 | 525,00 | 0,67% | 63.595,00 |
| 08.10.2025 | 516,00 | 524,00 | 515,50 | 521,50 | 1,07% | 44.009,00 |
| 07.10.2025 | 521,50 | 524,00 | 516,00 | 516,00 | -0,86% | 58.835,00 |
| 06.10.2025 | 509,00 | 522,00 | 507,00 | 520,50 | 2,26% | 72.781,00 |
| 03.10.2025 | 508,00 | 512,00 | 508,00 | 509,00 | 0,99% | 59.953,00 |
| 02.10.2025 | 514,00 | 515,50 | 502,50 | 504,00 | -1,85% | 69.043,00 |
| 01.10.2025 | 507,50 | 513,50 | 503,00 | 513,50 | 0,59% | 98.316,00 |
| 30.09.2025 | 510,00 | 514,50 | 507,00 | 510,50 | 0,10% | 120.794,00 |
| 29.09.2025 | 511,00 | 514,00 | 507,00 | 510,00 | -0,10% | 66.074,00 |
| 26.09.2025 | 506,50 | 513,50 | 505,50 | 510,50 | 1,09% | 47.753,00 |
| 25.09.2025 | 502,00 | 508,00 | 502,00 | 505,00 | -0,20% | 69.921,00 |
| 24.09.2025 | 516,50 | 516,50 | 501,50 | 506,00 | -2,22% | 77.050,00 |
| 23.09.2025 | 499,20 | 519,50 | 499,20 | 517,50 | 4,33% | 99.798,00 |
| 22.09.2025 | 502,00 | 502,00 | 493,20 | 496,00 | -1,20% | 60.564,00 |
| 19.09.2025 | 499,00 | 503,00 | 496,20 | 502,00 | 0,84% | 159.412,00 |
| 18.09.2025 | 500,00 | 505,50 | 495,80 | 497,80 | 0,04% | 78.970,00 |
| 17.09.2025 | 496,80 | 501,00 | 494,20 | 497,60 | 0,20% | 68.090,00 |
| 16.09.2025 | 500,00 | 501,00 | 495,60 | 496,60 | -0,78% | 71.705,00 |
| 15.09.2025 | 491,20 | 500,50 | 491,20 | 500,50 | 2,27% | 74.464,00 |
| 12.09.2025 | 487,20 | 490,20 | 487,00 | 489,40 | 0,87% | 53.868,00 |
| 11.09.2025 | 492,00 | 493,20 | 484,60 | 485,20 | -1,38% | 71.371,00 |
| 10.09.2025 | 488,00 | 492,20 | 486,00 | 492,00 | 0,99% | 65.037,00 |
| 09.09.2025 | 486,00 | 491,40 | 483,80 | 487,20 | 0,74% | 51.687,00 |
| 08.09.2025 | 481,00 | 487,00 | 481,00 | 483,60 | 0,71% | 48.878,00 |
| 05.09.2025 | 488,00 | 490,00 | 480,20 | 480,20 | -1,44% | 66.827,00 |
| 04.09.2025 | 482,00 | 488,80 | 480,20 | 487,20 | 1,08% | 65.533,00 |
| 03.09.2025 | 485,60 | 489,80 | 480,00 | 482,00 | -1,07% | 96.390,00 |
| 02.09.2025 | 491,60 | 496,80 | 487,20 | 487,20 | -0,90% | 67.014,00 |
| 01.09.2025 | 484,80 | 492,40 | 484,80 | 491,60 | 1,40% | 93.114,00 |
| 29.08.2025 | 493,40 | 498,20 | 484,20 | 484,80 | -2,14% | 130.522,00 |
| 28.08.2025 | 503,00 | 509,00 | 493,20 | 495,40 | -1,51% | 95.437,00 |
| 27.08.2025 | 506,00 | 511,00 | 481,20 | 503,00 | -4,64% | 388.621,00 |
| 26.08.2025 | 537,00 | 538,50 | 523,50 | 527,50 | -2,41% | 141.746,00 |
| 25.08.2025 | 539,00 | 543,00 | 536,50 | 540,50 | 0,19% | 87.157,00 |
| 22.08.2025 | 539,00 | 540,50 | 535,00 | 539,50 | 0,09% | 52.277,00 |
| 21.08.2025 | 535,00 | 539,50 | 533,00 | 539,00 | 1,03% | 63.348,00 |
| 20.08.2025 | 533,00 | 537,00 | 531,00 | 533,50 | -0,28% | 74.360,00 |
| 19.08.2025 | 531,50 | 538,50 | 528,00 | 535,00 | 1,61% | 70.077,00 |
| 18.08.2025 | 529,00 | 529,50 | 522,00 | 526,50 | -0,09% | 53.939,00 |
| 15.08.2025 | 530,00 | 534,50 | 527,00 | 527,00 | -0,19% | 108.157,00 |
| 14.08.2025 | 522,00 | 530,00 | 521,00 | 528,00 | 1,54% | 81.240,00 |
| 13.08.2025 | 520,00 | 523,00 | 518,00 | 520,00 | 0,10% | 77.414,00 |
| 12.08.2025 | 518,00 | 524,50 | 515,00 | 519,50 | 0,97% | 82.635,00 |
| 11.08.2025 | 500,00 | 514,50 | 500,00 | 514,50 | 3,98% | 133.551,00 |
| 08.08.2025 | 494,00 | 497,00 | 494,00 | 494,80 | 0,16% | 48.436,00 |
| 07.08.2025 | 491,80 | 495,60 | 491,00 | 494,00 | 0,94% | 68.112,00 |
| 06.08.2025 | 489,60 | 494,40 | 487,80 | 489,40 | 0,99% | 39.734,00 |
| 05.08.2025 | 495,20 | 495,20 | 484,20 | 484,60 | -1,14% | 83.065,00 |
| 04.08.2025 | 479,80 | 491,80 | 479,80 | 490,20 | 2,85% | 178.069,00 |
| 01.08.2025 | 485,00 | 485,00 | 475,40 | 476,60 | -1,89% | 72.447,00 |
| 31.07.2025 | 481,80 | 489,00 | 481,60 | 485,80 | 0,83% | 71.481,00 |
| 30.07.2025 | 479,40 | 486,40 | 478,20 | 481,80 | 0,54% | 71.657,00 |
| 29.07.2025 | 476,20 | 482,80 | 476,20 | 479,20 | 0,71% | 51.490,00 |
| 28.07.2025 | 475,80 | 480,40 | 475,20 | 475,80 | 0,38% | 52.995,00 |
| 25.07.2025 | 476,20 | 477,00 | 471,60 | 474,00 | -0,46% | 51.145,00 |
| 24.07.2025 | 474,80 | 479,20 | 474,60 | 476,20 | 0,29% | 83.618,00 |
| 23.07.2025 | 473,80 | 476,60 | 471,20 | 474,80 | 0,81% | 66.520,00 |
| 22.07.2025 | 473,00 | 474,20 | 466,40 | 471,00 | -0,46% | 65.588,00 |
| 21.07.2025 | 474,40 | 478,20 | 471,40 | 473,20 | -0,59% | 49.546,00 |
| 18.07.2025 | 480,00 | 482,40 | 474,80 | 476,00 | -0,58% | 56.067,00 |
| 17.07.2025 | 478,00 | 480,00 | 474,20 | 478,80 | 0,29% | 58.482,00 |
| 16.07.2025 | 476,80 | 484,00 | 476,60 | 477,40 | 0,13% | 55.233,00 |
| 15.07.2025 | 483,60 | 484,60 | 476,80 | 476,80 | -1,00% | 82.352,00 |
| 14.07.2025 | 479,60 | 483,60 | 476,20 | 481,60 | 0,12% | 80.234,00 |
| 11.07.2025 | 486,00 | 486,20 | 479,80 | 481,00 | -0,99% | 57.041,00 |
| 10.07.2025 | 492,80 | 493,00 | 483,20 | 485,80 | -1,06% | 112.506,00 |
| 09.07.2025 | 485,00 | 491,60 | 485,00 | 491,00 | 1,70% | 103.948,00 |
| 08.07.2025 | 476,40 | 484,80 | 475,00 | 482,80 | 1,34% | 84.342,00 |
| 07.07.2025 | 470,00 | 477,40 | 470,00 | 476,40 | 1,06% | 58.371,00 |
| 04.07.2025 | 475,00 | 478,80 | 471,40 | 471,40 | -1,13% | 53.656,00 |
| 03.07.2025 | 470,00 | 476,80 | 467,80 | 476,80 | 1,79% | 114.949,00 |
| 02.07.2025 | 472,00 | 472,60 | 466,00 | 468,40 | 0,43% | 177.700,00 |
| 01.07.2025 | 471,00 | 472,40 | 463,60 | 466,40 | -0,72% | 113.913,00 |
| 30.06.2025 | 476,00 | 476,80 | 464,20 | 469,80 | -0,34% | 163.006,00 |
| 27.06.2025 | 440,20 | 473,20 | 439,60 | 471,40 | 7,87% | 250.660,00 |
| 26.06.2025 | 437,20 | 440,00 | 436,00 | 437,00 | -0,05% | 51.494,00 |
| 25.06.2025 | 438,40 | 441,20 | 434,40 | 437,20 | -0,27% | 52.735,00 |
| 24.06.2025 | 434,00 | 439,60 | 434,00 | 438,40 | 1,91% | 66.855,00 |
| 23.06.2025 | 430,00 | 433,80 | 428,00 | 430,20 | -0,42% | 79.753,00 |
| 20.06.2025 | 437,00 | 441,80 | 432,00 | 432,00 | -1,14% | 254.802,00 |
| 19.06.2025 | 436,40 | 438,60 | 434,00 | 437,00 | 0,14% | 45.559,00 |
| 18.06.2025 | 444,80 | 444,80 | 433,00 | 436,40 | -2,06% | 105.078,00 |
| 17.06.2025 | 454,00 | 454,40 | 444,80 | 445,60 | -2,07% | 98.664,00 |
| 16.06.2025 | 450,00 | 456,80 | 450,00 | 455,00 | 1,70% | 115.249,00 |
| 13.06.2025 | 446,40 | 451,80 | 444,80 | 447,40 | -0,93% | 102.208,00 |
| 12.06.2025 | 447,40 | 453,60 | 443,20 | 451,60 | 0,94% | 90.222,00 |
| 11.06.2025 | 443,80 | 448,60 | 442,40 | 447,40 | 1,36% | 79.938,00 |
| 10.06.2025 | 449,60 | 450,00 | 441,40 | 441,40 | -1,88% | 74.913,00 |
| 09.06.2025 | 449,18 | 450,29 | 447,91 | 449,86 | 0,01% | - |
| 06.06.2025 | 447,00 | 451,80 | 447,00 | 449,80 | 0,96% | 67.414,00 |
| 05.06.2025 | 445,15 | 447,14 | 444,19 | 445,53 | -0,02% | - |
| 04.06.2025 | 443,00 | 446,80 | 440,80 | 445,60 | 1,00% | 82.753,00 |
| 03.06.2025 | 446,40 | 447,00 | 439,40 | 441,20 | -1,16% | 79.657,00 |
| 02.06.2025 | 443,20 | 447,40 | 440,00 | 446,40 | 2,02% | 121.539,00 |
| 30.05.2025 | 438,00 | 440,55 | 436,68 | 437,58 | -0,07% | - |
| 29.05.2025 | 443,52 | 443,80 | 437,28 | 437,89 | -0,25% | - |