15,875€
-0,03%
Echtzeit-Aktienkurs NOTE AB SK-,50
Bid:
Ask:
Aktienkurse zur NOTE AB SK-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 16,00 | 16,05 | 15,80 | 15,85 | -0,19% | - |
| 20.10.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -0,50% | 1,00 |
| 19.10.2026 | 16,24 | 16,25 | 15,86 | 15,96 | -1,18% | - |
| 16.10.2026 | 16,11 | 16,69 | 16,07 | 16,15 | 0,47% | - |
| 15.10.2026 | 15,97 | 16,14 | 15,60 | 16,08 | 0,06% | - |
| 14.10.2026 | 16,09 | 16,31 | 16,04 | 16,07 | -0,25% | - |
| 13.10.2026 | 15,78 | 16,11 | 15,64 | 16,11 | 2,16% | - |
| 12.10.2026 | 16,12 | 16,13 | 15,77 | 15,77 | -1,99% | - |
| 09.10.2026 | 16,00 | 16,30 | 15,94 | 16,09 | 1,07% | - |
| 08.10.2026 | 15,77 | 16,12 | 15,62 | 15,92 | 0,57% | - |
| 07.10.2026 | 16,06 | 16,22 | 15,79 | 15,83 | -4,15% | - |
| 06.10.2026 | 16,47 | 16,51 | 16,47 | 16,51 | 1,48% | 7,00 |
| 05.10.2026 | 16,27 | 16,27 | 16,27 | 16,27 | -0,28% | 2,00 |
| 02.10.2026 | 15,81 | 16,47 | 15,78 | 16,32 | 3,49% | - |
| 01.10.2026 | 15,35 | 15,98 | 15,29 | 15,77 | 3,04% | - |
| 30.09.2026 | 15,17 | 15,80 | 15,12 | 15,30 | 1,22% | - |
| 29.09.2026 | 14,65 | 15,24 | 14,64 | 15,12 | 2,93% | - |
| 28.09.2026 | 14,97 | 14,99 | 14,52 | 14,69 | -2,10% | - |
| 25.09.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,45% | 6,00 |
| 24.09.2026 | 15,49 | 15,65 | 15,11 | 15,22 | -2,12% | - |
| 23.09.2026 | 15,64 | 15,87 | 15,48 | 15,55 | -0,70% | - |
| 22.09.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -0,29% | 1,00 |
| 21.09.2026 | 15,51 | 15,79 | 15,37 | 15,71 | 2,05% | - |
| 18.09.2026 | 15,49 | 15,86 | 15,35 | 15,39 | -0,39% | - |
| 17.09.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 1,11% | 304,00 |
| 16.09.2026 | 15,21 | 15,74 | 15,17 | 15,28 | 0,73% | - |
| 15.09.2026 | 15,50 | 15,50 | 15,07 | 15,17 | -2,38% | - |
| 14.09.2026 | 16,03 | 16,04 | 15,42 | 15,54 | -3,33% | - |
| 11.09.2026 | 15,94 | 16,13 | 15,78 | 16,08 | 1,29% | - |
| 10.09.2026 | 15,97 | 16,12 | 15,87 | 15,87 | 1,34% | - |
| 09.09.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -0,70% | 4,00 |
| 08.09.2026 | 16,09 | 16,14 | 15,75 | 15,77 | -2,89% | - |
| 07.09.2026 | 15,77 | 16,24 | 15,77 | 16,24 | 2,46% | 174,00 |
| 04.09.2026 | 15,85 | 15,98 | 15,85 | 15,85 | 1,41% | 1.747,00 |
| 03.09.2026 | 14,75 | 15,63 | 14,75 | 15,63 | 6,44% | 603,00 |
| 02.09.2026 | 14,96 | 15,13 | 14,68 | 14,69 | -1,81% | - |
| 01.09.2026 | 15,03 | 15,09 | 14,75 | 14,96 | -0,63% | - |
| 31.08.2026 | 14,87 | 15,16 | 14,69 | 15,05 | 1,76% | - |
| 28.08.2026 | 14,79 | 14,79 | 14,79 | 14,79 | 1,02% | 4,00 |
| 27.08.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 1,67% | 104,00 |
| 26.08.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,19% | 104,00 |
| 25.08.2026 | 13,93 | 14,40 | 13,92 | 14,23 | 2,48% | - |
| 24.08.2026 | 13,78 | 14,00 | 13,59 | 13,89 | 0,69% | - |
| 21.08.2026 | 13,44 | 13,88 | 13,43 | 13,79 | 3,06% | - |
| 20.08.2026 | 13,11 | 13,51 | 13,11 | 13,38 | 2,06% | - |
| 19.08.2026 | 13,04 | 13,25 | 13,00 | 13,11 | 0,19% | - |
| 18.08.2026 | 13,34 | 13,36 | 13,05 | 13,09 | -2,28% | - |
| 17.08.2026 | 13,52 | 13,53 | 13,32 | 13,39 | -0,67% | - |
| 14.08.2026 | 13,53 | 13,64 | 13,46 | 13,48 | -0,30% | - |
| 13.08.2026 | 13,59 | 13,65 | 13,49 | 13,52 | -0,33% | - |
| 12.08.2026 | 13,51 | 13,67 | 13,50 | 13,57 | 0,59% | - |
| 11.08.2026 | 13,52 | 13,72 | 13,44 | 13,49 | -0,15% | - |
| 10.08.2026 | 13,60 | 13,83 | 13,44 | 13,51 | -0,81% | - |
| 07.08.2026 | 13,64 | 13,79 | 13,57 | 13,62 | -0,29% | - |
| 06.08.2026 | 13,64 | 13,75 | 13,51 | 13,66 | 0,18% | - |
| 05.08.2026 | 13,56 | 13,81 | 13,46 | 13,63 | 0,89% | - |
| 04.08.2026 | 13,13 | 13,56 | 13,13 | 13,51 | 3,13% | - |
| 03.08.2026 | 13,25 | 13,32 | 12,96 | 13,10 | -0,34% | - |
| 31.07.2026 | 13,31 | 13,45 | 13,11 | 13,15 | -0,83% | - |
| 30.07.2026 | 12,97 | 13,33 | 12,94 | 13,26 | 2,32% | - |
| 29.07.2026 | 13,17 | 13,33 | 12,93 | 12,96 | -1,97% | - |
| 28.07.2026 | 13,01 | 13,29 | 12,92 | 13,22 | 1,34% | - |
| 27.07.2026 | 13,31 | 13,47 | 12,99 | 13,04 | -0,87% | - |
| 24.07.2026 | 13,19 | 13,30 | 13,00 | 13,16 | -0,30% | - |