408,334DKK
-0,02%
Echtzeit-Aktienkurs Sydbank AS
Bid:
Ask:
Aktienkurse zur Sydbank AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.04.2025 | 426,20 | 430,00 | 422,20 | 423,20 | -2,44% | 152.094,00 |
| 02.04.2025 | 430,60 | 434,20 | 428,60 | 433,80 | 0,00% | 84.602,00 |
| 01.04.2025 | 435,20 | 440,20 | 427,80 | 433,80 | 0,46% | 100.519,00 |
| 31.03.2025 | 432,80 | 436,00 | 429,20 | 431,80 | -1,24% | 126.488,00 |
| 28.03.2025 | 441,40 | 443,00 | 435,40 | 437,20 | -1,13% | 92.171,00 |
| 27.03.2025 | 444,20 | 448,60 | 439,20 | 442,20 | -0,63% | 117.060,00 |
| 26.03.2025 | 440,00 | 446,00 | 439,00 | 445,00 | 1,92% | 137.506,00 |
| 25.03.2025 | 430,00 | 439,40 | 430,00 | 436,60 | 1,49% | 93.646,00 |
| 24.03.2025 | 428,20 | 432,40 | 426,20 | 430,20 | 0,89% | 107.548,00 |
| 21.03.2025 | 423,20 | 430,00 | 420,80 | 426,40 | -5,20% | 468.179,00 |
| 20.03.2025 | 451,60 | 453,00 | 445,60 | 449,80 | -0,27% | 117.592,00 |
| 19.03.2025 | 453,20 | 454,00 | 449,20 | 451,00 | -0,49% | 88.336,00 |
| 18.03.2025 | 449,40 | 453,20 | 449,20 | 453,20 | 1,66% | 91.221,00 |
| 17.03.2025 | 451,20 | 454,60 | 445,00 | 445,80 | -0,80% | 111.748,00 |
| 14.03.2025 | 443,00 | 450,80 | 440,80 | 449,40 | 1,95% | 165.540,00 |
| 13.03.2025 | 446,20 | 447,40 | 438,00 | 440,80 | -1,56% | 104.852,00 |
| 12.03.2025 | 442,20 | 447,80 | 439,00 | 447,80 | 1,91% | 232.251,00 |
| 11.03.2025 | 433,60 | 442,40 | 429,80 | 439,40 | 1,06% | 113.723,00 |
| 10.03.2025 | 444,00 | 445,40 | 432,00 | 434,80 | -1,90% | 109.215,00 |
| 07.03.2025 | 444,20 | 447,20 | 437,80 | 443,20 | -0,27% | 70.822,00 |
| 06.03.2025 | 444,20 | 451,00 | 443,20 | 444,40 | 1,00% | 96.641,00 |
| 05.03.2025 | 438,00 | 447,00 | 438,00 | 440,00 | 2,28% | 129.588,00 |
| 04.03.2025 | 445,80 | 447,20 | 429,60 | 430,20 | -3,80% | 122.999,00 |
| 03.03.2025 | 442,00 | 449,60 | 441,60 | 447,20 | 0,99% | 97.890,00 |
| 28.02.2025 | 444,00 | 446,80 | 439,20 | 442,80 | -0,27% | 248.637,00 |
| 27.02.2025 | 449,40 | 451,20 | 443,40 | 444,00 | -1,55% | 122.714,00 |
| 26.02.2025 | 431,60 | 451,20 | 431,00 | 451,00 | 3,77% | 233.952,00 |
| 25.02.2025 | 422,00 | 437,20 | 422,00 | 434,60 | 3,18% | 180.648,00 |
| 24.02.2025 | 416,60 | 424,00 | 416,40 | 421,20 | 1,15% | 79.053,00 |
| 21.02.2025 | 414,60 | 418,80 | 414,60 | 416,40 | 0,68% | 89.785,00 |
| 20.02.2025 | 414,40 | 420,60 | 413,60 | 413,60 | -0,19% | 139.437,00 |
| 19.02.2025 | 415,60 | 417,60 | 413,80 | 414,40 | -0,29% | 79.680,00 |
| 18.02.2025 | 409,80 | 415,60 | 407,80 | 415,60 | 1,46% | 91.677,00 |
| 17.02.2025 | 404,60 | 410,80 | 404,40 | 409,60 | 1,44% | 62.585,00 |
| 14.02.2025 | 399,20 | 404,20 | 397,20 | 403,80 | 1,20% | 71.291,00 |
| 13.02.2025 | 402,00 | 404,00 | 396,80 | 399,00 | -0,75% | 48.709,00 |
| 12.02.2025 | 399,40 | 402,00 | 397,00 | 402,00 | 0,80% | 93.438,00 |
| 11.02.2025 | 397,60 | 400,40 | 395,60 | 398,80 | 0,35% | 42.098,00 |
| 10.02.2025 | 399,20 | 400,40 | 395,00 | 397,40 | -0,25% | 67.424,00 |
| 07.02.2025 | 393,40 | 403,00 | 392,80 | 398,40 | 2,15% | 152.041,00 |
| 06.02.2025 | 379,80 | 390,00 | 377,80 | 390,00 | 3,23% | 65.846,00 |
| 05.02.2025 | 383,40 | 384,80 | 376,40 | 377,80 | -0,68% | 78.274,00 |
| 04.02.2025 | 381,20 | 383,40 | 379,60 | 380,40 | 0,32% | 68.013,00 |
| 03.02.2025 | 378,00 | 380,60 | 374,00 | 379,20 | -0,78% | 80.678,00 |
| 31.01.2025 | 388,00 | 388,40 | 380,80 | 382,20 | -1,24% | 93.920,00 |
| 30.01.2025 | 385,60 | 387,40 | 383,20 | 387,00 | 0,42% | 75.988,00 |
| 29.01.2025 | 379,00 | 386,20 | 378,80 | 385,40 | 1,69% | 91.895,00 |
| 28.01.2025 | 376,80 | 379,20 | 373,20 | 379,00 | 0,58% | 61.273,00 |
| 27.01.2025 | 376,40 | 377,40 | 373,00 | 376,80 | -0,05% | 71.145,00 |
| 24.01.2025 | 380,00 | 380,20 | 376,20 | 377,00 | -0,37% | 87.963,00 |
| 23.01.2025 | 379,20 | 381,20 | 375,40 | 378,40 | -0,37% | 88.866,00 |
| 22.01.2025 | 382,60 | 385,40 | 378,00 | 379,80 | -0,73% | 105.513,00 |
| 21.01.2025 | 379,80 | 384,20 | 379,40 | 382,60 | 0,74% | 146.465,00 |
| 20.01.2025 | 378,40 | 384,40 | 378,40 | 379,80 | 0,37% | 104.045,00 |
| 17.01.2025 | 376,60 | 379,60 | 374,80 | 378,40 | 0,48% | 116.792,00 |
| 16.01.2025 | 380,20 | 381,20 | 376,20 | 376,60 | -0,95% | 114.208,00 |
| 15.01.2025 | 377,60 | 381,60 | 369,00 | 380,20 | 0,80% | 169.556,00 |
| 14.01.2025 | 378,00 | 379,20 | 375,00 | 377,20 | -0,32% | 135.649,00 |
| 13.01.2025 | 368,00 | 378,60 | 367,40 | 378,40 | 2,49% | 143.426,00 |
| 10.01.2025 | 367,20 | 371,80 | 366,20 | 369,20 | 0,33% | 134.497,00 |
| 09.01.2025 | 365,60 | 368,00 | 353,20 | 368,00 | -0,38% | 212.137,00 |
| 08.01.2025 | 384,40 | 385,60 | 369,00 | 369,40 | -5,28% | 272.179,00 |
| 07.01.2025 | 388,20 | 392,80 | 386,80 | 390,00 | 0,26% | 151.158,00 |
| 06.01.2025 | 387,00 | 389,60 | 384,60 | 389,00 | 1,04% | 159.305,00 |
| 03.01.2025 | 381,20 | 386,00 | 379,00 | 385,00 | 1,05% | 216.367,00 |
| 02.01.2025 | 380,40 | 381,60 | 376,20 | 381,00 | 0,26% | 132.710,00 |
| 30.12.2024 | 381,60 | 382,40 | 376,00 | 380,00 | -0,52% | 111.391,00 |
| 27.12.2024 | 369,00 | 382,00 | 369,00 | 382,00 | 3,35% | 132.528,00 |
| 23.12.2024 | 360,00 | 372,60 | 359,80 | 369,60 | 2,90% | 194.380,00 |
| 20.12.2024 | 351,80 | 359,80 | 348,00 | 359,20 | 1,35% | 392.375,00 |
| 19.12.2024 | 380,00 | 383,80 | 347,40 | 354,40 | -7,66% | 833.711,00 |
| 18.12.2024 | 377,00 | 385,40 | 376,40 | 383,80 | 1,70% | 129.338,00 |
| 17.12.2024 | 380,00 | 380,00 | 375,20 | 377,40 | -0,84% | 170.913,00 |
| 16.12.2024 | 380,80 | 384,00 | 379,00 | 380,60 | -0,05% | 114.820,00 |
| 13.12.2024 | 378,40 | 381,00 | 374,00 | 380,80 | 0,69% | 108.223,00 |
| 12.12.2024 | 376,00 | 382,00 | 375,60 | 378,20 | 0,42% | 179.077,00 |
| 11.12.2024 | 372,80 | 377,00 | 371,40 | 376,60 | 1,07% | 130.675,00 |
| 10.12.2024 | 375,00 | 375,80 | 369,40 | 372,60 | 2,99% | 200.730,00 |
| 09.12.2024 | 358,00 | 362,00 | 357,00 | 361,80 | 1,23% | 92.182,00 |
| 06.12.2024 | 361,20 | 362,40 | 356,60 | 357,40 | -1,05% | 64.035,00 |
| 05.12.2024 | 355,60 | 361,60 | 355,60 | 361,20 | 1,06% | 72.138,00 |
| 04.12.2024 | 356,60 | 358,20 | 351,80 | 357,40 | 0,22% | 96.914,00 |
| 03.12.2024 | 350,40 | 361,40 | 350,40 | 356,60 | 1,83% | 184.438,00 |
| 02.12.2024 | 350,00 | 352,60 | 348,60 | 350,20 | -0,11% | 82.609,00 |
| 29.11.2024 | 352,00 | 353,80 | 348,60 | 350,60 | -0,51% | 147.447,00 |
| 28.11.2024 | 347,80 | 353,00 | 347,40 | 352,40 | 1,32% | 44.728,00 |
| 27.11.2024 | 347,00 | 348,80 | 342,80 | 347,80 | -0,11% | 66.855,00 |
| 26.11.2024 | 350,40 | 351,80 | 347,40 | 348,20 | -0,91% | 50.879,00 |
| 25.11.2024 | 352,80 | 354,80 | 349,40 | 351,40 | -0,40% | 105.111,00 |
| 22.11.2024 | 357,80 | 358,40 | 346,20 | 352,80 | -1,03% | 89.416,00 |