541,152DKK
0,31%
Echtzeit-Aktienkurs Sydbank AS
Bid:
Ask:
Aktienkurse zur Sydbank AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 537,65 | 541,46 | 537,25 | 541,15 | 0,31% | - |
| 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% | - |
| 28.05.2025 | 440,00 | 442,00 | 437,40 | 439,00 | -0,23% | 143.177,00 |
| 27.05.2025 | 445,00 | 446,00 | 439,60 | 440,00 | -1,03% | 61.832,00 |
| 26.05.2025 | 445,00 | 448,40 | 443,20 | 444,60 | 0,59% | 62.461,00 |
| 23.05.2025 | 442,40 | 447,80 | 427,00 | 442,00 | -0,27% | 175.368,00 |
| 22.05.2025 | 445,00 | 445,00 | 439,20 | 443,20 | -0,49% | 121.735,00 |
| 21.05.2025 | 447,00 | 449,40 | 444,20 | 445,40 | -0,27% | 94.319,00 |
| 20.05.2025 | 445,00 | 448,80 | 443,40 | 446,60 | 0,45% | 71.898,00 |
| 19.05.2025 | 437,00 | 444,60 | 433,00 | 444,60 | 2,02% | 75.555,00 |
| 16.05.2025 | 435,00 | 439,00 | 433,80 | 435,80 | 0,51% | 94.482,00 |
| 15.05.2025 | 425,20 | 434,20 | 425,00 | 433,60 | 1,50% | 100.497,00 |
| 14.05.2025 | 424,80 | 429,00 | 424,80 | 427,20 | 0,75% | 84.486,00 |
| 13.05.2025 | 424,80 | 430,00 | 421,20 | 424,00 | -0,05% | 107.316,00 |
| 12.05.2025 | 422,40 | 425,60 | 413,00 | 424,20 | 1,29% | 89.551,00 |
| 09.05.2025 | 419,40 | 423,00 | 414,20 | 418,80 | 0,10% | 119.707,00 |
| 08.05.2025 | 423,20 | 428,60 | 415,00 | 418,40 | -1,23% | 114.302,00 |
| 07.05.2025 | 420,20 | 443,20 | 412,80 | 423,60 | -0,05% | 177.130,00 |
| 06.05.2025 | 438,00 | 438,60 | 423,60 | 423,80 | -3,33% | 96.228,00 |
| 05.05.2025 | 433,60 | 438,40 | 430,40 | 438,40 | 1,48% | 108.858,00 |
| 02.05.2025 | 428,00 | 433,00 | 425,80 | 432,00 | 1,93% | 101.165,00 |
| 01.05.2025 | 420,00 | 423,80 | 418,00 | 423,80 | 0,90% | 73.613,00 |
| 30.04.2025 | 419,20 | 420,20 | 413,00 | 420,00 | 0,67% | 148.344,00 |
| 29.04.2025 | 413,60 | 417,20 | 412,20 | 417,20 | 0,87% | 144.692,00 |
| 28.04.2025 | 413,20 | 421,00 | 407,60 | 413,60 | -1,24% | 176.630,00 |
| 25.04.2025 | 414,00 | 419,60 | 412,40 | 418,80 | 2,15% | 82.037,00 |
| 24.04.2025 | 412,00 | 419,20 | 409,80 | 410,00 | -1,35% | 58.814,00 |
| 23.04.2025 | 408,00 | 419,60 | 408,00 | 415,60 | 2,82% | 116.729,00 |
| 22.04.2025 | 406,80 | 407,00 | 401,80 | 404,20 | -0,88% | 81.073,00 |
| 17.04.2025 | 409,11 | 410,70 | 406,65 | 407,79 | -0,15% | - |
| 16.04.2025 | 406,40 | 411,20 | 406,40 | 408,40 | 0,05% | 106.553,00 |
| 15.04.2025 | 400,00 | 410,20 | 399,00 | 408,20 | 2,05% | 126.190,00 |
| 14.04.2025 | 394,80 | 400,00 | 389,60 | 400,00 | 4,11% | 133.328,00 |
| 11.04.2025 | 382,40 | 389,80 | 374,40 | 384,20 | 1,64% | 136.090,00 |
| 10.04.2025 | 419,80 | 419,80 | 378,00 | 378,00 | 5,18% | 227.596,00 |
| 09.04.2025 | 367,20 | 375,60 | 359,40 | 359,40 | -4,92% | 131.727,00 |
| 08.04.2025 | 372,40 | 379,80 | 364,00 | 378,00 | 3,39% | 154.087,00 |
| 07.04.2025 | 321,00 | 371,80 | 321,00 | 365,60 | -1,83% | 361.941,00 |
| 04.04.2025 | 419,40 | 420,20 | 372,40 | 372,40 | -12,00% | 237.587,00 |