47,770€
-1,75%
Echtzeit-Aktienkurs SYDBANK NAM. DK 10
Bid:
Ask:
Aktienkurse zur SYDBANK NAM. DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 48,57 | 48,82 | 47,17 | 47,77 | -1,75% | - |
| 02.05.2024 | 47,49 | 48,96 | 47,44 | 48,62 | 2,44% | - |
| 30.04.2024 | 48,00 | 48,18 | 47,39 | 47,46 | -1,13% | - |
| 29.04.2024 | 47,26 | 48,08 | 47,26 | 48,00 | 1,57% | - |
| 26.04.2024 | 47,57 | 47,86 | 47,22 | 47,26 | -0,86% | - |
| 25.04.2024 | 48,08 | 48,42 | 47,25 | 47,67 | -0,65% | - |
| 24.04.2024 | 49,32 | 49,53 | 47,93 | 47,98 | -2,80% | - |
| 23.04.2024 | 48,62 | 49,42 | 48,60 | 49,36 | 1,52% | - |
| 22.04.2024 | 48,44 | 48,89 | 48,33 | 48,62 | 0,58% | - |
| 19.04.2024 | 48,32 | 48,63 | 47,82 | 48,34 | 0,04% | - |
| 18.04.2024 | 48,29 | 49,18 | 48,07 | 48,32 | 0,06% | - |
| 17.04.2024 | 47,96 | 48,90 | 47,58 | 48,29 | 0,60% | - |
| 16.04.2024 | 48,74 | 48,77 | 47,57 | 48,00 | -1,46% | - |
| 15.04.2024 | 48,76 | 49,48 | 48,70 | 48,71 | -0,04% | - |
| 12.04.2024 | 49,18 | 49,53 | 48,67 | 48,73 | -0,92% | - |
| 11.04.2024 | 49,89 | 50,40 | 48,50 | 49,18 | -1,34% | - |
| 10.04.2024 | 49,44 | 50,20 | 49,14 | 49,85 | 0,87% | - |
| 09.04.2024 | 49,82 | 50,50 | 49,23 | 49,42 | -0,80% | - |
| 08.04.2024 | 49,66 | 50,15 | 49,48 | 49,82 | 0,32% | - |
| 05.04.2024 | 48,84 | 49,79 | 48,76 | 49,66 | 1,72% | - |
| 04.04.2024 | 48,85 | 49,53 | 48,75 | 48,82 | -0,02% | - |
| 03.04.2024 | 48,28 | 49,53 | 48,09 | 48,83 | 1,14% | 8,00 |
| 02.04.2024 | 47,76 | 48,43 | 47,62 | 48,28 | 1,09% | - |
| 28.03.2024 | 47,95 | 48,00 | 47,70 | 47,76 | -0,40% | - |
| 27.03.2024 | 48,10 | 48,20 | 47,31 | 47,95 | -0,27% | - |
| 26.03.2024 | 47,23 | 48,19 | 47,23 | 48,08 | 1,80% | 50,00 |
| 25.03.2024 | 46,97 | 47,58 | 46,91 | 47,23 | 0,49% | - |
| 22.03.2024 | 51,08 | 51,08 | 46,95 | 47,00 | -7,98% | 216,00 |
| 21.03.2024 | 52,50 | 52,70 | 50,80 | 51,08 | -2,71% | - |
| 20.03.2024 | 51,78 | 52,50 | 51,08 | 52,50 | 1,40% | - |
| 19.03.2024 | 51,78 | 52,43 | 51,68 | 51,78 | 0,00% | - |
| 18.03.2024 | 52,88 | 52,88 | 50,63 | 51,78 | -1,99% | - |
| 15.03.2024 | 52,20 | 53,13 | 52,03 | 52,83 | 1,20% | - |
| 14.03.2024 | 52,63 | 52,88 | 52,05 | 52,20 | -0,81% | - |
| 13.03.2024 | 51,93 | 52,68 | 51,83 | 52,63 | 1,35% | - |
| 12.03.2024 | 51,60 | 52,13 | 51,25 | 51,93 | 0,63% | - |
| 11.03.2024 | 51,65 | 51,98 | 51,25 | 51,60 | -0,10% | - |
| 08.03.2024 | 51,33 | 52,33 | 51,28 | 51,65 | 0,63% | - |
| 07.03.2024 | 51,58 | 51,98 | 51,20 | 51,33 | -0,48% | - |
| 06.03.2024 | 51,33 | 51,93 | 50,90 | 51,58 | 0,39% | - |
| 05.03.2024 | 51,23 | 51,53 | 50,83 | 51,38 | 0,39% | - |
| 04.03.2024 | 50,93 | 51,78 | 50,70 | 51,18 | 0,59% | - |
| 01.03.2024 | 50,78 | 50,93 | 50,73 | 50,88 | 2,40% | - |
| 29.02.2024 | 47,51 | 49,96 | 47,51 | 49,69 | 4,67% | - |
| 28.02.2024 | 43,36 | 47,82 | 43,30 | 47,47 | 9,38% | - |
| 27.02.2024 | 42,54 | 43,42 | 42,42 | 43,40 | 1,93% | - |
| 26.02.2024 | 42,96 | 42,96 | 42,43 | 42,58 | -0,84% | - |
| 23.02.2024 | 43,84 | 43,84 | 42,92 | 42,94 | -2,05% | - |
| 22.02.2024 | 44,36 | 44,70 | 43,70 | 43,84 | -1,22% | 12,00 |
| 21.02.2024 | 44,20 | 44,52 | 44,11 | 44,38 | 0,41% | - |
| 20.02.2024 | 44,25 | 44,48 | 43,98 | 44,20 | -0,27% | - |
| 19.02.2024 | 44,06 | 44,69 | 44,06 | 44,32 | 0,59% | - |
| 16.02.2024 | 43,56 | 44,50 | 43,56 | 44,06 | 1,10% | - |
| 15.02.2024 | 43,54 | 43,70 | 43,16 | 43,58 | 0,05% | - |
| 14.02.2024 | 42,76 | 43,56 | 42,76 | 43,56 | 1,92% | - |
| 13.02.2024 | 42,56 | 43,20 | 42,52 | 42,74 | 0,47% | - |
| 12.02.2024 | 42,08 | 42,72 | 42,06 | 42,54 | 1,09% | - |
| 09.02.2024 | 42,00 | 42,14 | 41,54 | 42,08 | 0,19% | - |
| 08.02.2024 | 41,52 | 42,26 | 41,50 | 42,00 | 1,16% | - |
| 07.02.2024 | 42,32 | 42,38 | 41,22 | 41,52 | -1,89% | - |
| 06.02.2024 | 42,18 | 42,58 | 42,06 | 42,32 | 0,38% | - |
| 05.02.2024 | 42,58 | 42,76 | 41,86 | 42,16 | -0,89% | - |
| 02.02.2024 | 41,70 | 42,83 | 41,70 | 42,54 | 1,82% | - |
| 01.02.2024 | 41,14 | 42,02 | 41,02 | 41,78 | 1,56% | - |
| 31.01.2024 | 41,06 | 41,96 | 41,02 | 41,14 | 0,19% | - |
| 30.01.2024 | 41,54 | 41,74 | 40,83 | 41,06 | -1,16% | - |
| 29.01.2024 | 41,54 | 41,73 | 41,30 | 41,54 | -0,10% | - |
| 26.01.2024 | 41,60 | 41,74 | 41,24 | 41,58 | -0,05% | - |
| 25.01.2024 | 40,29 | 41,62 | 40,29 | 41,60 | 3,20% | - |
| 24.01.2024 | 40,16 | 40,61 | 39,80 | 40,31 | 0,62% | - |
| 23.01.2024 | 40,16 | 40,30 | 39,74 | 40,06 | -0,20% | - |
| 22.01.2024 | 39,94 | 40,35 | 39,90 | 40,14 | 0,70% | - |
| 19.01.2024 | 40,19 | 40,21 | 39,64 | 39,86 | -0,87% | - |
| 18.01.2024 | 40,22 | 40,36 | 39,83 | 40,21 | -0,02% | - |
| 17.01.2024 | 40,30 | 40,30 | 39,75 | 40,22 | -0,59% | - |
| 16.01.2024 | 40,84 | 40,86 | 40,29 | 40,46 | -1,17% | - |
| 15.01.2024 | 42,00 | 42,08 | 40,92 | 40,94 | -2,34% | - |
| 12.01.2024 | 40,90 | 42,28 | 40,86 | 41,92 | 2,54% | - |
| 11.01.2024 | 40,82 | 41,27 | 40,51 | 40,88 | 0,34% | - |
| 10.01.2024 | 40,18 | 40,80 | 40,10 | 40,74 | 1,29% | - |
| 09.01.2024 | 40,21 | 40,60 | 39,88 | 40,22 | 0,07% | - |
| 08.01.2024 | 39,96 | 40,25 | 39,59 | 40,19 | 0,58% | - |
| 05.01.2024 | 39,91 | 40,20 | 39,33 | 39,96 | 0,03% | - |
| 04.01.2024 | 38,68 | 40,13 | 38,66 | 39,95 | 3,28% | - |
| 03.01.2024 | 39,00 | 39,39 | 38,46 | 38,68 | -0,87% | - |
| 02.01.2024 | 39,32 | 39,48 | 38,90 | 39,02 | -0,61% | - |
| 29.12.2023 | 39,00 | 39,34 | 39,00 | 39,26 | 0,72% | - |
| 28.12.2023 | 39,56 | 39,64 | 38,97 | 38,98 | -1,37% | - |
| 27.12.2023 | 39,18 | 39,72 | 39,18 | 39,52 | 1,07% | - |
| 22.12.2023 | 38,99 | 39,18 | 38,58 | 39,10 | 0,28% | - |
| 21.12.2023 | 38,36 | 39,22 | 38,36 | 38,99 | 1,64% | - |
| 20.12.2023 | 39,19 | 39,69 | 38,36 | 38,36 | -2,07% | - |
| 19.12.2023 | 38,92 | 39,23 | 38,49 | 39,17 | 0,69% | - |
| 18.12.2023 | 38,77 | 39,24 | 38,51 | 38,90 | 0,34% | - |
| 15.12.2023 | 38,82 | 39,42 | 38,67 | 38,77 | 0,03% | - |
| 14.12.2023 | 38,58 | 39,21 | 38,38 | 38,76 | 0,47% | - |
| 13.12.2023 | 38,40 | 38,60 | 37,41 | 38,58 | 0,47% | - |
| 12.12.2023 | 38,64 | 38,74 | 38,28 | 38,40 | -0,52% | - |
| 11.12.2023 | 38,58 | 38,82 | 38,45 | 38,60 | 0,05% | - |
| 08.12.2023 | 39,50 | 39,52 | 38,33 | 38,58 | -2,28% | - |