450,394DKK
1,09%
Echtzeit-Aktienkurs Sydbank AS
Bid:
Ask:
Aktienkurse zur Sydbank AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |