362,261DKK
0,57%
Echtzeit-Aktienkurs Sydbank AS
Bid:
Ask:
Aktienkurse zur Sydbank AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 359,80 | 363,00 | 359,80 | 362,00 | 0,50% | 53.460,00 |
| 16.05.2024 | 357,80 | 360,20 | 354,80 | 360,20 | 0,50% | 79.518,00 |
| 15.05.2024 | 365,20 | 368,00 | 357,80 | 358,40 | -1,81% | 123.090,00 |
| 14.05.2024 | 364,00 | 368,60 | 363,60 | 365,00 | 0,27% | 109.748,00 |
| 13.05.2024 | 361,80 | 366,40 | 361,60 | 364,00 | 0,69% | 180.480,00 |
| 10.05.2024 | 360,45 | 362,72 | 360,45 | 361,49 | 0,53% | - |
| 09.05.2024 | 357,35 | 359,82 | 356,43 | 359,59 | 0,39% | - |
| 08.05.2024 | 360,40 | 362,60 | 355,00 | 358,20 | -0,61% | 93.194,00 |
| 07.05.2024 | 364,60 | 364,80 | 358,60 | 360,40 | -1,15% | 105.939,00 |
| 06.05.2024 | 355,40 | 364,60 | 354,80 | 364,60 | 2,65% | 123.536,00 |
| 03.05.2024 | 363,20 | 364,40 | 351,80 | 355,20 | -1,88% | 196.794,00 |
| 02.05.2024 | 359,20 | 365,20 | 356,00 | 362,00 | 0,50% | 185.506,00 |
| 01.05.2024 | 355,00 | 366,80 | 351,80 | 360,20 | 1,01% | 128.777,00 |
| 30.04.2024 | 359,00 | 359,40 | 355,80 | 356,60 | -0,50% | 130.606,00 |
| 29.04.2024 | 355,00 | 358,40 | 353,00 | 358,40 | 1,82% | 169.585,00 |
| 26.04.2024 | 352,60 | 355,60 | 352,00 | 352,00 | -0,11% | 107.912,00 |
| 25.04.2024 | 359,00 | 361,40 | 352,40 | 352,40 | -1,45% | 125.630,00 |
| 24.04.2024 | 368,00 | 369,00 | 357,60 | 357,60 | -2,72% | 144.006,00 |
| 23.04.2024 | 362,00 | 367,80 | 362,00 | 367,60 | 1,60% | 144.626,00 |
| 22.04.2024 | 362,60 | 364,60 | 360,40 | 361,80 | 0,00% | 123.951,00 |
| 19.04.2024 | 360,60 | 362,80 | 357,00 | 361,80 | -0,06% | 99.823,00 |
| 18.04.2024 | 362,40 | 367,60 | 358,60 | 362,00 | 0,33% | 156.046,00 |
| 17.04.2024 | 356,80 | 364,80 | 356,60 | 360,80 | 1,29% | 98.394,00 |
| 16.04.2024 | 365,00 | 365,00 | 355,00 | 356,20 | -2,78% | 152.604,00 |
| 15.04.2024 | 365,60 | 369,20 | 365,60 | 366,40 | 0,71% | 125.676,00 |
| 12.04.2024 | 364,00 | 369,40 | 363,80 | 363,80 | -0,05% | 135.448,00 |
| 11.04.2024 | 374,00 | 376,20 | 362,00 | 364,00 | -2,41% | 210.136,00 |
| 10.04.2024 | 369,00 | 374,60 | 366,80 | 373,00 | 1,41% | 139.661,00 |
| 09.04.2024 | 372,60 | 376,20 | 367,40 | 367,80 | -1,29% | 170.610,00 |
| 08.04.2024 | 371,00 | 374,00 | 369,00 | 372,60 | 0,43% | 135.336,00 |
| 05.04.2024 | 368,20 | 371,00 | 364,00 | 371,00 | 0,43% | 115.493,00 |
| 04.04.2024 | 364,60 | 369,60 | 364,40 | 369,40 | 1,37% | 195.422,00 |
| 03.04.2024 | 360,00 | 370,00 | 360,00 | 364,40 | 1,22% | 241.153,00 |
| 02.04.2024 | 357,40 | 361,40 | 355,40 | 360,00 | 0,90% | 230.848,00 |
| 27.03.2024 | 359,60 | 359,80 | 353,20 | 356,80 | -0,67% | 149.552,00 |
| 26.03.2024 | 353,60 | 359,60 | 353,60 | 359,20 | 1,58% | 207.993,00 |
| 25.03.2024 | 351,40 | 355,00 | 349,40 | 353,60 | 0,74% | 159.479,00 |
| 22.03.2024 | 355,20 | 357,80 | 349,80 | 351,00 | -8,36% | 339.375,00 |
| 21.03.2024 | 390,00 | 390,20 | 378,60 | 383,00 | -1,29% | 194.442,00 |
| 20.03.2024 | 386,80 | 389,60 | 381,00 | 388,00 | 0,52% | 135.074,00 |
| 19.03.2024 | 388,00 | 391,00 | 385,40 | 386,00 | 0,05% | 123.706,00 |
| 18.03.2024 | 387,80 | 390,00 | 377,80 | 385,80 | -0,72% | 180.277,00 |
| 15.03.2024 | 390,20 | 396,40 | 386,20 | 388,60 | -0,41% | 1.766.282,00 |
| 14.03.2024 | 392,00 | 394,40 | 389,40 | 390,20 | -0,20% | 202.899,00 |
| 13.03.2024 | 387,00 | 392,40 | 385,40 | 391,00 | 1,09% | 228.949,00 |
| 12.03.2024 | 385,40 | 389,00 | 381,40 | 386,80 | 0,94% | 249.924,00 |
| 11.03.2024 | 387,40 | 387,60 | 381,80 | 383,20 | -1,24% | 185.610,00 |
| 08.03.2024 | 387,40 | 390,20 | 387,00 | 388,00 | 1,25% | 180.135,00 |
| 07.03.2024 | 384,00 | 387,40 | 381,40 | 383,20 | -0,31% | 144.582,00 |
| 06.03.2024 | 383,60 | 387,20 | 379,40 | 384,40 | 0,31% | 206.599,00 |
| 05.03.2024 | 383,00 | 384,20 | 378,80 | 383,20 | 0,16% | 128.834,00 |
| 04.03.2024 | 379,20 | 386,40 | 378,00 | 382,60 | 0,90% | 238.567,00 |
| 01.03.2024 | 368,00 | 380,40 | 365,00 | 379,20 | 2,60% | 310.767,00 |
| 29.02.2024 | 354,00 | 372,40 | 353,20 | 369,60 | 4,41% | 502.444,00 |
| 28.02.2024 | 333,20 | 356,80 | 333,20 | 354,00 | 9,53% | 662.696,00 |
| 27.02.2024 | 318,00 | 323,80 | 315,20 | 323,20 | 1,64% | 169.516,00 |
| 26.02.2024 | 319,60 | 320,20 | 316,20 | 318,00 | -0,87% | 101.789,00 |
| 23.02.2024 | 326,00 | 326,40 | 319,80 | 320,80 | -1,60% | 89.972,00 |
| 22.02.2024 | 330,00 | 331,20 | 325,40 | 326,00 | -1,03% | 76.429,00 |
| 21.02.2024 | 329,80 | 332,00 | 329,00 | 329,40 | -0,12% | 60.031,00 |
| 20.02.2024 | 330,00 | 331,60 | 328,00 | 329,80 | 0,00% | 65.808,00 |
| 19.02.2024 | 330,00 | 333,20 | 329,20 | 329,80 | 0,12% | 97.400,00 |
| 16.02.2024 | 325,60 | 331,60 | 325,40 | 329,40 | 1,67% | 147.857,00 |
| 15.02.2024 | 322,60 | 325,20 | 321,20 | 324,00 | 0,43% | 74.207,00 |
| 14.02.2024 | 320,00 | 325,00 | 319,80 | 322,60 | 0,75% | 64.763,00 |
| 13.02.2024 | 317,60 | 322,40 | 316,40 | 320,20 | 0,63% | 104.910,00 |
| 12.02.2024 | 313,80 | 318,40 | 313,80 | 318,20 | 1,66% | 90.874,00 |
| 09.02.2024 | 314,60 | 315,00 | 309,40 | 313,00 | -0,51% | 86.718,00 |
| 08.02.2024 | 311,60 | 315,20 | 310,40 | 314,60 | 1,75% | 96.391,00 |
| 07.02.2024 | 315,80 | 316,00 | 307,40 | 309,20 | -1,90% | 104.636,00 |
| 06.02.2024 | 313,60 | 317,80 | 313,60 | 315,20 | 0,64% | 85.356,00 |
| 05.02.2024 | 315,80 | 318,80 | 312,20 | 313,20 | -0,95% | 131.038,00 |
| 02.02.2024 | 313,20 | 319,40 | 311,40 | 316,20 | 2,13% | 186.220,00 |
| 01.02.2024 | 304,00 | 313,20 | 303,60 | 309,60 | 0,85% | 117.069,00 |
| 31.01.2024 | 309,00 | 313,00 | 307,00 | 307,00 | 0,00% | 169.007,00 |
| 30.01.2024 | 308,80 | 311,00 | 304,40 | 307,00 | -0,45% | 123.866,00 |
| 29.01.2024 | 309,40 | 312,60 | 307,20 | 308,40 | -0,52% | 83.843,00 |
| 26.01.2024 | 308,40 | 311,60 | 307,20 | 310,00 | 0,65% | 154.378,00 |
| 25.01.2024 | 301,20 | 309,00 | 299,20 | 308,00 | 2,26% | 173.685,00 |
| 24.01.2024 | 297,60 | 301,40 | 296,80 | 301,20 | 1,48% | 123.063,00 |
| 23.01.2024 | 300,00 | 300,60 | 296,60 | 296,80 | -0,87% | 69.642,00 |
| 22.01.2024 | 297,40 | 300,80 | 297,40 | 299,40 | 1,42% | 99.456,00 |
| 19.01.2024 | 299,40 | 300,00 | 295,20 | 295,20 | -0,74% | 112.568,00 |
| 18.01.2024 | 299,00 | 301,00 | 297,40 | 297,40 | -0,60% | 118.962,00 |
| 17.01.2024 | 300,40 | 300,80 | 296,20 | 299,20 | -0,99% | 122.107,00 |
| 16.01.2024 | 305,00 | 305,00 | 300,20 | 302,20 | -0,98% | 103.086,00 |
| 15.01.2024 | 311,80 | 314,20 | 305,20 | 305,20 | -1,99% | 136.283,00 |
| 12.01.2024 | 304,00 | 315,20 | 304,00 | 311,40 | 2,70% | 234.563,00 |
| 11.01.2024 | 306,20 | 307,80 | 302,00 | 303,20 | 0,20% | 145.518,00 |
| 10.01.2024 | 300,40 | 303,40 | 298,40 | 302,60 | 0,73% | 134.099,00 |
| 09.01.2024 | 298,20 | 303,00 | 297,00 | 300,40 | 0,67% | 162.412,00 |
| 08.01.2024 | 298,60 | 299,00 | 295,20 | 298,40 | -0,13% | 67.741,00 |
| 05.01.2024 | 299,40 | 299,80 | 293,20 | 298,80 | -0,33% | 122.099,00 |
| 04.01.2024 | 289,00 | 299,80 | 288,40 | 299,80 | 3,88% | 173.696,00 |
| 03.01.2024 | 291,20 | 293,80 | 286,60 | 288,60 | -0,89% | 121.513,00 |
| 02.01.2024 | 293,60 | 294,40 | 290,00 | 291,20 | -0,82% | 162.925,00 |
| 29.12.2023 | 290,80 | 294,00 | 290,80 | 293,60 | 1,17% | 85.281,00 |
| 28.12.2023 | 293,80 | 293,80 | 290,20 | 290,20 | -1,23% | 80.779,00 |
| 27.12.2023 | 292,00 | 296,20 | 290,80 | 293,80 | 0,62% | 99.864,00 |
| 22.12.2023 | 288,60 | 292,40 | 287,40 | 292,00 | 0,76% | 92.004,00 |