86,990€
0,10%
Echtzeit-Aktienkurs National Bank of Canada
Bid:
Ask:
Aktienkurse zur National Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 87,10 | 87,49 | 86,68 | 87,04 | 0,16% | 2,00 |
| 26.06.2025 | 86,11 | 86,94 | 85,79 | 86,90 | 1,05% | - |
| 25.06.2025 | 86,27 | 86,41 | 85,40 | 86,00 | -0,12% | - |
| 24.06.2025 | 86,47 | 86,73 | 85,98 | 86,10 | 0,23% | - |
| 23.06.2025 | 85,35 | 86,36 | 85,13 | 85,90 | 0,39% | - |
| 20.06.2025 | 86,29 | 86,77 | 85,20 | 85,57 | -0,12% | 129,00 |
| 19.06.2025 | 85,67 | 85,79 | 85,12 | 85,67 | -0,31% | - |
| 18.06.2025 | 86,49 | 86,68 | 85,87 | 85,94 | -0,65% | - |
| 17.06.2025 | 86,21 | 86,98 | 86,02 | 86,50 | -0,16% | - |
| 16.06.2025 | 86,21 | 87,01 | 86,20 | 86,64 | 0,44% | - |
| 13.06.2025 | 84,69 | 86,50 | 84,51 | 86,26 | 0,70% | 8,00 |
| 12.06.2025 | 85,35 | 85,80 | 84,33 | 85,66 | -0,07% | 14,00 |
| 11.06.2025 | 85,79 | 86,36 | 85,30 | 85,72 | -0,36% | 100,00 |
| 10.06.2025 | 86,05 | 86,46 | 85,78 | 86,03 | -0,20% | 15,00 |
| 09.06.2025 | 85,62 | 86,44 | 85,59 | 86,20 | 0,61% | 2,00 |
| 06.06.2025 | 85,65 | 86,60 | 85,58 | 85,68 | 0,19% | - |
| 05.06.2025 | 86,13 | 86,44 | 85,33 | 85,52 | -0,66% | - |
| 04.06.2025 | 86,13 | 86,20 | 85,38 | 86,09 | 0,10% | 5,00 |
| 03.06.2025 | 84,89 | 86,56 | 84,59 | 86,00 | 0,92% | 1,00 |
| 02.06.2025 | 86,29 | 86,30 | 84,77 | 85,22 | -1,76% | 24,00 |
| 30.05.2025 | 85,28 | 86,89 | 84,81 | 86,75 | 1,97% | 15,00 |
| 29.05.2025 | 87,29 | 87,29 | 84,67 | 85,07 | -1,06% | 148,00 |
| 28.05.2025 | 82,50 | 86,89 | 82,14 | 85,98 | 4,33% | 33,00 |
| 27.05.2025 | 82,47 | 83,15 | 82,31 | 82,41 | -0,04% | - |
| 26.05.2025 | 83,51 | 84,07 | 82,38 | 82,44 | -0,41% | 14,00 |
| 23.05.2025 | 81,93 | 82,85 | 80,70 | 82,78 | 0,89% | 8,00 |
| 22.05.2025 | 82,43 | 82,91 | 81,96 | 82,05 | -0,39% | 60,00 |
| 21.05.2025 | 81,37 | 82,44 | 80,65 | 82,37 | 0,82% | - |
| 20.05.2025 | 82,05 | 82,63 | 81,58 | 81,70 | -0,72% | 74,00 |
| 19.05.2025 | 81,87 | 82,50 | 81,03 | 82,29 | -0,21% | - |
| 16.05.2025 | 81,61 | 82,54 | 81,57 | 82,46 | 0,94% | 15,00 |
| 15.05.2025 | 80,35 | 81,83 | 80,09 | 81,69 | 1,09% | 1,00 |
| 14.05.2025 | 80,94 | 81,10 | 80,33 | 80,81 | -0,21% | 4,00 |
| 13.05.2025 | 81,01 | 81,26 | 80,52 | 80,98 | -0,34% | - |
| 12.05.2025 | 80,69 | 82,96 | 80,57 | 81,26 | 2,02% | - |
| 09.05.2025 | 79,42 | 79,68 | 79,01 | 79,65 | 0,11% | 1,00 |
| 08.05.2025 | 79,74 | 80,18 | 78,88 | 79,56 | 0,53% | 1,00 |
| 07.05.2025 | 78,49 | 79,40 | 78,35 | 79,14 | 1,06% | 1,00 |
| 06.05.2025 | 78,09 | 78,94 | 77,40 | 78,31 | -0,04% | 21,00 |
| 05.05.2025 | 77,70 | 78,60 | 77,55 | 78,34 | 0,32% | 17,00 |
| 02.05.2025 | 77,34 | 78,29 | 76,77 | 78,09 | 0,72% | 55,00 |
| 30.04.2025 | 76,11 | 77,63 | 75,48 | 77,53 | 1,55% | - |
| 29.04.2025 | 75,81 | 76,46 | 75,22 | 76,35 | 0,98% | - |
| 28.04.2025 | 74,86 | 75,88 | 74,86 | 75,61 | 0,33% | 48,00 |
| 25.04.2025 | 75,21 | 75,71 | 74,49 | 75,36 | 0,32% | - |
| 24.04.2025 | 74,48 | 75,24 | 73,91 | 75,12 | 0,51% | 4,00 |
| 23.04.2025 | 75,07 | 75,57 | 74,18 | 74,74 | 1,03% | - |
| 22.04.2025 | 72,93 | 74,44 | 72,89 | 73,98 | 0,64% | 36,00 |
| 17.04.2025 | 73,67 | 74,06 | 71,81 | 73,51 | 0,75% | 1,00 |
| 16.04.2025 | 71,79 | 73,20 | 71,69 | 72,96 | 0,34% | - |
| 15.04.2025 | 72,01 | 73,01 | 71,86 | 72,71 | 0,78% | 72,00 |
| 14.04.2025 | 72,31 | 73,66 | 71,58 | 72,15 | 0,26% | 70,00 |
| 11.04.2025 | 71,10 | 72,66 | 68,88 | 71,96 | 2,16% | - |
| 10.04.2025 | 73,74 | 74,00 | 69,60 | 70,44 | -4,68% | 31,00 |
| 09.04.2025 | 66,98 | 74,26 | 66,45 | 73,90 | 7,58% | 21,00 |
| 08.04.2025 | 72,38 | 73,84 | 68,68 | 68,69 | -3,51% | 45,00 |
| 07.04.2025 | 69,89 | 72,94 | 68,76 | 71,19 | -2,21% | 234,00 |
| 04.04.2025 | 75,97 | 76,37 | 71,56 | 72,80 | -4,69% | - |
| 03.04.2025 | 76,27 | 77,05 | 74,41 | 76,38 | -2,35% | - |
| 02.04.2025 | 77,43 | 78,22 | 76,40 | 78,22 | 0,93% | 5,00 |
| 01.04.2025 | 76,19 | 77,54 | 75,64 | 77,50 | 1,61% | 106,00 |
| 31.03.2025 | 76,21 | 76,77 | 75,85 | 76,27 | -0,55% | 25,00 |
| 28.03.2025 | 77,93 | 78,22 | 76,69 | 76,69 | -1,62% | - |
| 27.03.2025 | 78,42 | 78,58 | 77,35 | 77,95 | -0,64% | 80,00 |
| 26.03.2025 | 77,96 | 78,74 | 77,78 | 78,45 | 0,58% | - |
| 25.03.2025 | 77,56 | 78,24 | 77,44 | 78,00 | 0,53% | 55,00 |
| 24.03.2025 | 76,92 | 77,64 | 76,78 | 77,59 | 1,36% | 13,00 |
| 21.03.2025 | 76,12 | 76,64 | 75,08 | 76,55 | 0,75% | 22,00 |
| 20.03.2025 | 75,71 | 76,08 | 75,26 | 75,98 | 0,65% | 9,00 |
| 19.03.2025 | 75,54 | 75,94 | 75,41 | 75,49 | 0,21% | - |
| 18.03.2025 | 75,46 | 76,02 | 74,74 | 75,33 | -0,26% | 20,00 |
| 17.03.2025 | 74,49 | 75,77 | 74,23 | 75,53 | 1,08% | 1,00 |
| 14.03.2025 | 73,87 | 75,02 | 73,44 | 74,72 | 1,60% | - |
| 13.03.2025 | 74,27 | 74,96 | 73,48 | 73,54 | -0,93% | - |
| 12.03.2025 | 73,97 | 74,76 | 73,56 | 74,23 | 0,66% | - |
| 11.03.2025 | 74,73 | 74,78 | 72,90 | 73,74 | -1,42% | 69,00 |
| 10.03.2025 | 75,13 | 75,27 | 74,24 | 74,80 | -0,76% | - |
| 07.03.2025 | 75,09 | 75,57 | 74,08 | 75,37 | 0,31% | 2,00 |
| 06.03.2025 | 75,10 | 75,35 | 73,66 | 75,14 | 0,03% | - |
| 05.03.2025 | 76,81 | 76,84 | 74,62 | 75,12 | -1,88% | 42,00 |
| 04.03.2025 | 78,07 | 78,07 | 75,97 | 76,56 | -1,71% | 1,00 |
| 03.03.2025 | 80,42 | 80,51 | 77,24 | 77,89 | -2,77% | 2,00 |
| 28.02.2025 | 79,84 | 80,24 | 78,76 | 80,11 | 0,36% | 6,00 |
| 27.02.2025 | 80,24 | 80,98 | 79,36 | 79,82 | -0,47% | 162,00 |
| 26.02.2025 | 84,98 | 85,30 | 80,15 | 80,20 | -5,18% | 88,00 |
| 25.02.2025 | 83,82 | 84,88 | 83,03 | 84,58 | 1,04% | 1,00 |
| 24.02.2025 | 84,08 | 84,64 | 83,33 | 83,71 | 0,13% | 3,00 |
| 21.02.2025 | 83,05 | 84,30 | 82,70 | 83,60 | 0,80% | - |
| 20.02.2025 | 83,44 | 83,69 | 82,76 | 82,94 | -0,80% | - |
| 19.02.2025 | 84,38 | 84,60 | 83,30 | 83,61 | -0,85% | - |
| 18.02.2025 | 85,38 | 85,46 | 84,09 | 84,33 | -1,06% | 32,00 |
| 17.02.2025 | 85,02 | 85,29 | 84,94 | 85,23 | 0,46% | 1,00 |
| 14.02.2025 | 85,39 | 85,52 | 84,52 | 84,84 | -0,47% | - |
| 13.02.2025 | 85,22 | 85,70 | 84,59 | 85,24 | 0,13% | 1,00 |
| 12.02.2025 | 84,78 | 85,41 | 84,09 | 85,13 | 0,53% | 64,00 |
| 11.02.2025 | 84,68 | 84,95 | 83,96 | 84,68 | -0,22% | 2,00 |
| 10.02.2025 | 84,88 | 85,32 | 84,14 | 84,87 | 0,11% | 24,00 |
| 07.02.2025 | 85,08 | 85,41 | 84,44 | 84,78 | -0,32% | 30,00 |
| 06.02.2025 | 85,14 | 85,73 | 84,97 | 85,05 | 0,16% | - |
| 05.02.2025 | 84,40 | 84,99 | 83,94 | 84,91 | 0,25% | - |