48,420€
0,17%
Echtzeit-Aktienkurs Sydbank AS
Bid:
Ask:
Aktienkurse zur Sydbank AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 48,75 | 48,77 | 47,77 | 48,44 | -0,08% | - |
| 18.04.2024 | 48,65 | 49,30 | 48,04 | 48,48 | 0,19% | - |
| 17.04.2024 | 47,78 | 48,95 | 47,62 | 48,39 | 0,90% | - |
| 16.04.2024 | 48,81 | 48,86 | 47,56 | 47,96 | -2,62% | - |
| 15.04.2024 | 49,07 | 49,47 | 48,87 | 49,25 | 0,96% | - |
| 12.04.2024 | 48,80 | 49,61 | 48,68 | 48,78 | -0,04% | - |
| 11.04.2024 | 49,87 | 50,48 | 48,47 | 48,80 | -2,06% | - |
| 10.04.2024 | 49,30 | 50,33 | 49,16 | 49,83 | 1,06% | - |
| 09.04.2024 | 49,78 | 50,63 | 49,18 | 49,30 | -1,07% | - |
| 08.04.2024 | 49,69 | 50,22 | 49,49 | 49,84 | 0,29% | - |
| 05.04.2024 | 49,53 | 49,79 | 48,72 | 49,69 | 0,35% | - |
| 04.04.2024 | 48,88 | 49,60 | 48,87 | 49,52 | 1,30% | - |
| 03.04.2024 | 48,01 | 49,60 | 48,01 | 48,88 | 1,43% | - |
| 02.04.2024 | 47,82 | 48,52 | 47,65 | 48,19 | 0,65% | - |
| 28.03.2024 | 47,98 | 48,03 | 47,82 | 47,88 | -0,21% | - |
| 27.03.2024 | 48,16 | 48,22 | 47,33 | 47,98 | -0,27% | - |
| 26.03.2024 | 47,37 | 48,21 | 47,27 | 48,11 | 1,78% | - |
| 25.03.2024 | 47,01 | 47,60 | 46,84 | 47,27 | 0,51% | - |
| 22.03.2024 | 47,66 | 47,95 | 46,96 | 47,03 | -7,92% | - |
| 21.03.2024 | 52,60 | 52,70 | 50,80 | 51,08 | -2,71% | - |
| 20.03.2024 | 51,73 | 52,50 | 51,08 | 52,50 | 1,40% | - |
| 19.03.2024 | 51,68 | 52,45 | 51,68 | 51,78 | 0,00% | - |
| 18.03.2024 | 52,65 | 52,78 | 50,63 | 51,78 | -1,62% | - |
| 15.03.2024 | 52,20 | 53,13 | 51,83 | 52,63 | 0,72% | 100,00 |
| 14.03.2024 | 52,58 | 52,88 | 52,05 | 52,25 | -0,62% | - |
| 13.03.2024 | 51,83 | 52,68 | 51,68 | 52,58 | 1,35% | - |
| 12.03.2024 | 51,70 | 52,13 | 51,18 | 51,88 | 0,53% | - |
| 11.03.2024 | 51,78 | 51,98 | 51,25 | 51,60 | 0,00% | 675,00 |
| 08.03.2024 | 51,33 | 52,33 | 51,28 | 51,60 | 0,54% | 441,00 |
| 07.03.2024 | 51,43 | 51,98 | 51,20 | 51,33 | -0,48% | - |
| 06.03.2024 | 51,38 | 51,93 | 50,90 | 51,58 | 0,49% | - |
| 05.03.2024 | 50,98 | 51,53 | 50,83 | 51,33 | 0,15% | 476,00 |
| 04.03.2024 | 50,83 | 51,78 | 50,70 | 51,25 | 0,64% | 20,00 |
| 01.03.2024 | 50,05 | 51,03 | 49,05 | 50,93 | 2,19% | - |
| 29.02.2024 | 47,56 | 49,97 | 47,41 | 49,84 | 4,83% | - |
| 28.02.2024 | 42,90 | 47,82 | 42,90 | 47,54 | 9,54% | - |
| 27.02.2024 | 42,56 | 43,42 | 42,30 | 43,40 | 1,88% | - |
| 26.02.2024 | 42,92 | 43,00 | 42,43 | 42,60 | -0,88% | - |
| 23.02.2024 | 43,82 | 44,00 | 42,90 | 42,98 | -2,01% | 110,00 |
| 22.02.2024 | 44,60 | 44,72 | 43,70 | 43,86 | -1,17% | - |
| 21.02.2024 | 44,30 | 44,52 | 44,11 | 44,38 | 0,32% | - |
| 20.02.2024 | 44,30 | 44,48 | 43,98 | 44,24 | -0,27% | - |
| 19.02.2024 | 44,14 | 44,69 | 44,06 | 44,36 | 0,59% | - |
| 16.02.2024 | 43,62 | 44,50 | 43,52 | 44,10 | 1,19% | - |
| 15.02.2024 | 43,62 | 43,70 | 43,16 | 43,58 | 0,05% | - |
| 14.02.2024 | 42,86 | 43,56 | 42,82 | 43,56 | 1,87% | 72,00 |
| 13.02.2024 | 42,52 | 43,20 | 42,49 | 42,76 | 0,42% | - |
| 12.02.2024 | 42,08 | 42,72 | 42,04 | 42,58 | 1,14% | - |
| 09.02.2024 | 42,06 | 42,32 | 41,54 | 42,10 | 0,19% | - |
| 08.02.2024 | 41,52 | 42,26 | 41,50 | 42,02 | 1,16% | 2.255,00 |
| 07.02.2024 | 42,38 | 42,38 | 41,23 | 41,54 | -1,89% | - |
| 06.02.2024 | 42,20 | 42,58 | 42,06 | 42,34 | 0,38% | - |
| 05.02.2024 | 42,56 | 42,76 | 41,86 | 42,18 | -0,99% | - |
| 02.02.2024 | 41,74 | 42,83 | 41,73 | 42,60 | 2,16% | - |
| 01.02.2024 | 41,04 | 42,02 | 40,73 | 41,70 | 1,31% | - |
| 31.01.2024 | 41,02 | 41,96 | 41,02 | 41,16 | 0,15% | - |
| 30.01.2024 | 41,52 | 41,75 | 40,83 | 41,10 | -1,11% | - |
| 29.01.2024 | 41,58 | 41,88 | 41,19 | 41,56 | -0,10% | - |
| 26.01.2024 | 41,48 | 41,82 | 41,24 | 41,60 | -0,05% | 134,00 |
| 25.01.2024 | 40,33 | 41,62 | 40,15 | 41,62 | 3,10% | 750,00 |
| 24.01.2024 | 40,22 | 40,64 | 39,80 | 40,37 | 0,77% | - |
| 23.01.2024 | 40,28 | 40,30 | 39,74 | 40,06 | -0,25% | - |
| 22.01.2024 | 39,90 | 40,35 | 39,90 | 40,16 | 0,70% | - |
| 19.01.2024 | 40,05 | 40,21 | 39,64 | 39,88 | -0,40% | - |
| 18.01.2024 | 40,28 | 40,36 | 39,83 | 40,04 | -0,50% | 250,00 |
| 17.01.2024 | 40,20 | 40,34 | 39,75 | 40,24 | -0,54% | - |
| 16.01.2024 | 40,76 | 40,86 | 40,28 | 40,46 | -1,22% | - |
| 15.01.2024 | 42,04 | 42,08 | 40,92 | 40,96 | -2,38% | 10,00 |
| 12.01.2024 | 40,94 | 42,28 | 40,79 | 41,96 | 2,59% | - |
| 11.01.2024 | 40,94 | 41,27 | 40,51 | 40,90 | 0,34% | - |
| 10.01.2024 | 40,18 | 40,78 | 40,02 | 40,76 | 1,29% | - |
| 09.01.2024 | 40,17 | 40,60 | 39,78 | 40,24 | 0,02% | - |
| 08.01.2024 | 39,90 | 40,25 | 39,59 | 40,23 | 0,63% | - |
| 05.01.2024 | 39,91 | 40,19 | 39,33 | 39,98 | 0,03% | - |
| 04.01.2024 | 38,76 | 40,13 | 38,65 | 39,97 | 3,28% | - |
| 03.01.2024 | 39,04 | 39,39 | 38,46 | 38,70 | -0,82% | - |
| 02.01.2024 | 39,46 | 39,48 | 38,90 | 39,02 | -0,66% | - |
| 29.12.2023 | 39,04 | 39,34 | 39,03 | 39,28 | 0,72% | - |
| 28.12.2023 | 39,64 | 39,64 | 38,97 | 39,00 | -1,37% | - |
| 27.12.2023 | 39,32 | 39,72 | 39,06 | 39,54 | 1,07% | - |
| 22.12.2023 | 38,87 | 39,18 | 38,58 | 39,12 | 0,23% | - |
| 21.12.2023 | 38,55 | 39,22 | 38,49 | 39,03 | 1,61% | - |
| 20.12.2023 | 39,19 | 39,69 | 38,41 | 38,41 | -1,99% | - |
| 19.12.2023 | 38,94 | 39,23 | 38,46 | 39,19 | 1,79% | - |
| 18.12.2023 | 38,75 | 39,24 | 38,50 | 38,50 | -0,70% | - |
| 15.12.2023 | 38,84 | 39,45 | 38,67 | 38,77 | -0,08% | - |
| 14.12.2023 | 38,66 | 39,21 | 38,14 | 38,80 | 0,67% | - |
| 13.12.2023 | 38,34 | 38,56 | 37,41 | 38,54 | 0,31% | - |
| 12.12.2023 | 38,66 | 38,80 | 38,28 | 38,42 | -0,52% | - |
| 11.12.2023 | 38,58 | 39,06 | 38,45 | 38,62 | 0,05% | - |
| 08.12.2023 | 39,52 | 39,52 | 38,33 | 38,60 | -2,28% | 132,00 |
| 07.12.2023 | 40,20 | 40,31 | 39,39 | 39,50 | -1,84% | - |
| 06.12.2023 | 40,54 | 40,56 | 40,04 | 40,24 | 2,24% | - |
| 05.12.2023 | 39,68 | 40,63 | 39,36 | 39,36 | -1,16% | - |
| 04.12.2023 | 39,77 | 39,93 | 39,60 | 39,82 | -0,85% | 75,00 |
| 01.12.2023 | 40,47 | 40,82 | 39,67 | 40,16 | -0,77% | - |
| 30.11.2023 | 39,92 | 40,47 | 39,86 | 40,47 | 1,48% | - |
| 29.11.2023 | 39,84 | 39,99 | 39,65 | 39,88 | 0,20% | - |
| 28.11.2023 | 40,02 | 40,02 | 39,62 | 39,80 | -0,55% | 410,00 |
| 27.11.2023 | 40,20 | 40,32 | 40,00 | 40,02 | 0,81% | - |