Weshalb die Sydbank-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 29. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
28.07.2025 |
63,25 63,75 |
63,75 63,25 |
63,25 | 63,75 |
0 1,43% |
1,43% |
25.07.2025 |
62,85 62,85 |
62,85 62,85 |
62,85 | 62,85 |
0 -1,72% |
-1,72% |
24.07.2025 |
63,30 63,95 |
63,95 63,30 |
63,30 | 63,95 |
0 1,11% |
1,11% |
23.07.2025 |
62,90 63,25 |
63,25 62,85 |
62,85 | 63,25 |
0 1,28% |
1,28% |
22.07.2025 |
62,50 62,45 |
63,15 62,45 |
62,45 | 62,45 |
0 -0,16% |
-0,16% |
21.07.2025 |
62,80 62,55 |
62,85 62,55 |
62,55 | 62,55 |
0 -0,40% |
-0,40% |
18.07.2025 |
63,80 62,80 |
63,80 62,80 |
62,80 | 62,80 |
0 -1,57% |
-1,57% |
17.07.2025 |
64,35 63,80 |
64,35 63,80 |
63,80 | 63,80 |
0 -0,70% |
-0,70% |
16.07.2025 |
63,70 64,25 |
64,25 64,25 |
64,25 | 64,25 |
0 1,58% |
1,58% |
15.07.2025 |
64,10 63,25 |
64,10 63,25 |
63,25 | 63,25 |
0 -1,17% |
-1,17% |
14.07.2025 |
63,80 64,00 |
64,50 63,80 |
63,80 | 64,00 |
0 -0,47% |
-0,47% |
11.07.2025 |
64,15 64,30 |
64,35 64,15 |
64,15 | 64,30 |
0 -0,31% |
-0,31% |
10.07.2025 |
65,15 64,50 |
65,15 64,50 |
64,50 | 64,50 |
0 -1,23% |
-1,23% |
09.07.2025 |
64,80 65,30 |
65,30 64,80 |
64,80 | 65,30 |
0 0,69% |
0,69% |
08.07.2025 |
64,85 64,85 |
64,85 64,85 |
64,85 | 64,85 |
0 2,85% |
2,85% |
07.07.2025 |
63,25 63,05 |
63,25 63,05 |
63,05 | 63,05 |
0 0,40% |
0,40% |
04.07.2025 |
62,80 62,80 |
62,80 62,80 |
62,80 | 62,80 |
0 -0,48% |
-0,48% |
03.07.2025 |
62,05 63,10 |
63,10 62,05 |
62,05 | 63,10 |
0 1,12% |
1,12% |
02.07.2025 |
62,40 62,40 |
62,40 62,30 |
62,30 | 62,40 |
0 -0,32% |
-0,32% |
01.07.2025 |
62,25 62,60 |
62,60 62,25 |
62,25 | 62,60 |
0 0,00% |
0,00% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
20,35 20,75 |
20,88 19,71 |
19,71 | 20,75 | 1,97% |
Februar |
20,75 18,84 |
21,78 18,59 |
18,59 | 18,84 | -9,20% |
März |
18,84 17,77 |
18,73 16,98 |
16,98 | 17,77 | -5,68% |
April |
17,77 19,27 |
19,27 17,77 |
17,77 | 19,27 | 8,44% |
Mai |
19,27 17,76 |
19,57 17,45 |
17,45 | 17,76 | -7,84% |
Juni |
17,76 15,29 |
17,40 14,65 |
14,65 | 15,29 | -13,91% |
Juli |
15,29 16,27 |
17,34 14,43 |
14,43 | 16,27 | 6,41% |
August |
16,27 13,63 |
16,34 12,76 |
12,76 | 13,63 | -16,23% |
September |
13,63 13,47 |
13,96 11,97 |
11,97 | 13,47 | -1,17% |
Oktober |
13,47 13,81 |
13,81 12,58 |
12,58 | 13,81 | 2,52% |
November |
13,81 12,34 |
13,23 11,98 |
11,98 | 12,34 | -10,64% |
Dezember |
12,34 11,96 |
13,14 11,66 |
11,66 | 11,96 | -3,08% |
07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
50,80 64,05 |
65,65 48,64 |
48,64 | 64,05 | 26,08% |
2024 |
38,72 50,80 |
53,10 38,44 |
38,44 | 50,80 | 31,20% |
2023 |
39,40 38,72 |
50,50 37,58 |
37,58 | 38,72 | -1,73% |
2022 |
27,50 39,40 |
39,40 25,46 |
25,46 | 39,40 | 43,27% |
2021 |
17,54 27,50 |
31,00 16,61 |
16,61 | 27,50 | 56,78% |
2020 |
18,31 17,54 |
21,14 11,30 |
11,30 | 17,54 | -4,21% |
2019 |
20,18 18,31 |
21,76 12,33 |
12,33 | 18,31 | -9,27% |
2018 |
33,10 20,18 |
34,40 19,24 |
19,24 | 20,18 | -39,03% |
2017 |
28,81 33,10 |
35,12 28,61 |
28,61 | 33,10 | 14,89% |
2016 |
29,56 28,81 |
29,85 20,75 |
20,75 | 28,81 | -2,54% |
2015 |
25,25 29,56 |
36,33 24,12 |
24,12 | 29,56 | 17,07% |
2014 |
19,00 25,25 |
25,50 17,46 |
17,46 | 25,25 | 32,89% |
2013 |
13,28 19,00 |
22,21 13,28 |
13,28 | 19,00 | 43,07% |
2012 |
11,96 13,28 |
15,41 11,69 |
11,69 | 13,28 | 11,04% |
2011 |
20,35 11,96 |
21,78 11,66 |
11,66 | 11,96 | -41,23% |
2010 |
17,90 20,35 |
21,88 16,18 |
16,18 | 20,35 | 13,69% |
2009 |
8,71 17,90 |
20,45 7,89 |
7,89 | 17,90 | 105,51% |
2008 |
28,73 8,71 |
29,19 7,68 |
7,68 | 8,71 | -69,68% |
2007 |
38,43 28,73 |
41,35 26,29 |
26,29 | 28,73 | -25,24% |