358,725DKK
1,22%
Echtzeit-Aktienkurs Sydbank AS
Bid:
Ask:
Aktienkurse zur Sydbank AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 356,51 | 357,33 | 350,62 | 356,47 | -0,09% | - |
| 20.11.2024 | 353,20 | 359,40 | 353,00 | 356,80 | 1,02% | 50.539,00 |
| 19.11.2024 | 358,80 | 360,60 | 348,00 | 353,20 | -1,56% | 99.754,00 |
| 18.11.2024 | 356,80 | 359,60 | 356,40 | 358,80 | 0,79% | 67.093,00 |
| 15.11.2024 | 354,00 | 357,20 | 353,20 | 356,00 | 0,34% | 83.053,00 |
| 14.11.2024 | 349,00 | 354,80 | 349,00 | 354,80 | 2,13% | 106.683,00 |
| 13.11.2024 | 345,00 | 350,00 | 343,80 | 347,40 | 0,46% | 77.415,00 |
| 12.11.2024 | 351,20 | 351,20 | 344,60 | 345,80 | -1,76% | 62.941,00 |
| 11.11.2024 | 347,00 | 352,00 | 346,20 | 352,00 | 1,32% | 80.064,00 |
| 08.11.2024 | 349,60 | 350,80 | 345,00 | 347,40 | -0,63% | 114.892,00 |
| 07.11.2024 | 345,80 | 351,80 | 345,20 | 349,60 | 1,39% | 117.935,00 |
| 06.11.2024 | 345,00 | 347,60 | 340,60 | 344,80 | 0,29% | 109.094,00 |
| 05.11.2024 | 339,00 | 343,80 | 336,40 | 343,80 | 1,18% | 158.260,00 |
| 04.11.2024 | 330,00 | 340,60 | 329,80 | 339,80 | 2,66% | 185.630,00 |
| 01.11.2024 | 326,00 | 331,40 | 325,60 | 331,00 | 1,53% | 279.154,00 |
| 31.10.2024 | 320,00 | 330,20 | 317,20 | 326,00 | 4,42% | 243.944,00 |
| 30.10.2024 | 322,20 | 327,80 | 311,00 | 312,20 | -1,51% | 283.553,00 |
| 29.10.2024 | 330,00 | 330,60 | 315,20 | 317,00 | -3,65% | 167.961,00 |
| 28.10.2024 | 332,00 | 333,20 | 326,40 | 329,00 | -0,60% | 120.947,00 |
| 25.10.2024 | 335,00 | 337,20 | 331,00 | 331,00 | -1,08% | 109.485,00 |
| 24.10.2024 | 341,40 | 341,40 | 334,20 | 334,60 | -2,16% | 86.895,00 |
| 23.10.2024 | 338,80 | 343,80 | 338,80 | 342,00 | 0,88% | 96.737,00 |
| 22.10.2024 | 339,40 | 339,60 | 335,60 | 339,00 | 0,00% | 61.090,00 |
| 21.10.2024 | 337,00 | 340,80 | 337,00 | 339,00 | 0,18% | 85.206,00 |
| 18.10.2024 | 336,60 | 340,00 | 335,60 | 338,40 | 0,53% | 53.850,00 |
| 17.10.2024 | 330,60 | 338,60 | 330,60 | 336,60 | 1,81% | 75.177,00 |
| 16.10.2024 | 332,40 | 334,00 | 328,40 | 330,60 | -0,28% | 153.039,00 |
| 15.10.2024 | 332,05 | 332,52 | 328,43 | 331,53 | 0,22% | - |
| 14.10.2024 | 331,00 | 331,80 | 328,60 | 330,80 | -0,06% | 74.113,00 |
| 11.10.2024 | 328,00 | 332,60 | 327,20 | 331,00 | 0,73% | 89.066,00 |
| 10.10.2024 | 323,80 | 329,80 | 322,80 | 328,60 | 1,48% | 88.769,00 |
| 09.10.2024 | 322,20 | 325,00 | 321,20 | 323,80 | 0,19% | 104.241,00 |
| 08.10.2024 | 325,20 | 326,40 | 323,00 | 323,20 | -0,31% | 58.018,00 |
| 07.10.2024 | 321,80 | 326,20 | 321,80 | 324,20 | 0,93% | 73.010,00 |
| 04.10.2024 | 320,60 | 324,40 | 318,40 | 321,20 | 0,44% | 87.946,00 |
| 03.10.2024 | 324,20 | 325,20 | 319,00 | 319,80 | -1,72% | 82.554,00 |
| 02.10.2024 | 323,00 | 327,20 | 320,80 | 325,40 | 0,62% | 70.965,00 |
| 01.10.2024 | 329,00 | 329,20 | 323,00 | 323,40 | -2,00% | 102.190,00 |
| 30.09.2024 | 333,80 | 335,00 | 328,00 | 330,00 | -1,14% | 93.709,00 |
| 27.09.2024 | 338,60 | 339,00 | 333,20 | 333,80 | -1,36% | 75.329,00 |
| 26.09.2024 | 336,80 | 340,00 | 335,00 | 338,40 | 0,83% | 103.425,00 |
| 25.09.2024 | 336,60 | 338,80 | 332,40 | 335,60 | -0,71% | 144.446,00 |
| 24.09.2024 | 337,20 | 342,20 | 337,20 | 338,00 | 0,66% | 76.721,00 |
| 23.09.2024 | 337,40 | 338,80 | 333,00 | 335,80 | -0,47% | 66.413,00 |
| 20.09.2024 | 344,00 | 344,40 | 337,00 | 337,40 | -1,40% | 137.956,00 |
| 19.09.2024 | 337,20 | 344,00 | 337,00 | 342,20 | 1,42% | 87.930,00 |
| 18.09.2024 | 336,20 | 339,20 | 336,20 | 337,40 | 0,18% | 107.269,00 |
| 17.09.2024 | 333,20 | 337,80 | 332,60 | 336,80 | 1,26% | 89.179,00 |
| 16.09.2024 | 331,40 | 333,60 | 329,80 | 332,60 | 0,12% | 82.629,00 |
| 13.09.2024 | 330,00 | 333,20 | 330,00 | 332,20 | 0,67% | 116.082,00 |
| 12.09.2024 | 328,20 | 333,20 | 326,40 | 330,00 | 0,86% | 129.187,00 |
| 11.09.2024 | 327,80 | 335,00 | 326,40 | 327,20 | 0,43% | 88.056,00 |
| 10.09.2024 | 333,40 | 334,60 | 325,80 | 325,80 | -2,10% | 85.318,00 |
| 09.09.2024 | 331,40 | 335,00 | 330,80 | 332,80 | 0,18% | 66.453,00 |
| 06.09.2024 | 336,80 | 336,80 | 331,60 | 332,20 | -1,54% | 97.784,00 |
| 05.09.2024 | 340,00 | 342,20 | 336,60 | 337,40 | -0,71% | 63.680,00 |
| 04.09.2024 | 335,20 | 342,20 | 335,20 | 339,80 | -0,23% | 72.955,00 |
| 03.09.2024 | 343,40 | 346,20 | 338,80 | 340,60 | -1,45% | 80.179,00 |
| 02.09.2024 | 343,00 | 347,00 | 340,40 | 345,60 | 1,11% | 91.417,00 |
| 30.08.2024 | 340,20 | 342,40 | 339,20 | 341,80 | 0,47% | 137.307,00 |
| 29.08.2024 | 334,60 | 343,20 | 334,20 | 340,20 | 1,73% | 77.050,00 |
| 28.08.2024 | 339,20 | 339,60 | 332,80 | 334,40 | -1,24% | 112.848,00 |
| 27.08.2024 | 342,40 | 346,60 | 337,60 | 338,60 | -0,99% | 103.565,00 |
| 26.08.2024 | 349,20 | 349,20 | 341,80 | 342,00 | -2,40% | 95.736,00 |
| 23.08.2024 | 343,40 | 350,40 | 343,40 | 350,40 | 2,04% | 129.648,00 |
| 22.08.2024 | 337,20 | 345,60 | 336,40 | 343,40 | 1,84% | 133.827,00 |
| 21.08.2024 | 342,40 | 343,60 | 333,80 | 337,20 | -1,06% | 114.494,00 |
| 20.08.2024 | 343,80 | 348,60 | 338,60 | 340,80 | -1,27% | 103.792,00 |
| 19.08.2024 | 344,00 | 348,80 | 344,00 | 345,20 | 0,00% | 65.000,00 |
| 16.08.2024 | 346,60 | 348,60 | 342,60 | 345,20 | -0,92% | 88.539,00 |
| 15.08.2024 | 343,00 | 348,60 | 341,60 | 348,40 | 1,63% | 91.141,00 |
| 14.08.2024 | 341,40 | 344,20 | 341,00 | 342,80 | 0,53% | 72.210,00 |
| 13.08.2024 | 342,20 | 343,20 | 339,80 | 341,00 | -0,35% | 84.041,00 |
| 12.08.2024 | 341,00 | 346,80 | 340,20 | 342,20 | 1,18% | 78.610,00 |
| 09.08.2024 | 338,00 | 342,20 | 337,00 | 338,20 | 0,12% | 62.277,00 |
| 08.08.2024 | 334,40 | 338,60 | 330,80 | 337,80 | 0,42% | 88.939,00 |
| 07.08.2024 | 332,20 | 339,60 | 331,80 | 336,40 | 2,06% | 96.223,00 |
| 06.08.2024 | 339,20 | 341,60 | 325,40 | 329,60 | -0,96% | 167.286,00 |
| 05.08.2024 | 331,60 | 336,20 | 324,40 | 332,80 | -2,97% | 157.520,00 |