Weshalb die Sydbank-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 22. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
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% |
30.06.2025 |
62,70 62,60 |
62,80 62,60 |
62,60 | 62,60 |
0 7,65% |
7,65% |
27.06.2025 |
58,15 58,15 |
58,15 58,15 |
58,15 | 58,15 |
0 0,09% |
0,09% |
26.06.2025 |
58,60 58,10 |
58,65 57,85 |
57,85 | 58,10 |
0 -0,77% |
-0,77% |
25.06.2025 |
58,35 58,55 |
58,55 57,90 |
57,90 | 58,55 |
0 0,34% |
0,34% |
24.06.2025 |
57,85 58,35 |
58,35 57,85 |
57,85 | 58,35 |
0 0,78% |
0,78% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
25,25 25,02 |
26,24 24,12 |
24,12 | 25,02 | -0,91% |
Februar |
25,02 27,98 |
28,41 24,74 |
24,74 | 27,98 | 11,83% |
März |
27,98 28,27 |
28,27 27,07 |
27,07 | 28,27 | 1,04% |
April |
28,27 33,15 |
35,27 28,27 |
28,27 | 33,15 | 17,26% |
Mai |
33,15 34,75 |
34,75 33,15 |
33,15 | 34,75 | 4,83% |
Juni |
34,75 34,30 |
35,43 33,48 |
33,48 | 34,30 | -1,29% |
Juli |
34,30 33,34 |
34,83 31,71 |
31,71 | 33,34 | -2,80% |
August |
33,34 33,63 |
36,33 31,35 |
31,35 | 33,63 | 0,87% |
September |
33,63 34,28 |
34,98 33,25 |
33,25 | 34,28 | 1,93% |
Oktober |
34,28 29,81 |
34,20 29,57 |
29,57 | 29,81 | -13,04% |
November |
29,81 30,32 |
30,70 29,60 |
29,60 | 30,32 | 1,71% |
Dezember |
30,32 29,56 |
31,19 28,38 |
28,38 | 29,56 | -2,51% |
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 63,30 |
65,65 48,64 |
48,64 | 63,30 | 24,61% |
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% |