52,040$
0,60%
Echtzeit-Aktienkurs The Bank of Nova Scotia
Bid:
Ask:
Aktienkurse zur The Bank of Nova Scotia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 51,76 | 52,10 | 51,66 | 52,04 | 0,60% | 1.030.907,00 |
| 12.09.2024 | 51,71 | 51,91 | 51,34 | 51,73 | -0,06% | 1.180.173,00 |
| 11.09.2024 | 51,45 | 51,79 | 50,99 | 51,76 | 0,60% | 1.221.806,00 |
| 10.09.2024 | 51,33 | 51,52 | 50,87 | 51,45 | 0,31% | 1.164.214,00 |
| 09.09.2024 | 50,85 | 51,37 | 50,68 | 51,29 | 1,56% | 1.249.177,00 |
| 06.09.2024 | 50,77 | 51,11 | 50,05 | 50,50 | -0,26% | 1.153.524,00 |
| 05.09.2024 | 50,85 | 51,20 | 50,44 | 50,63 | -0,39% | 1.452.848,00 |
| 04.09.2024 | 49,97 | 50,97 | 49,89 | 50,83 | 1,60% | 1.491.924,00 |
| 03.09.2024 | 49,62 | 50,06 | 49,33 | 50,03 | 0,30% | 1.234.413,00 |
| 30.08.2024 | 49,30 | 50,04 | 49,30 | 49,88 | 1,34% | 1.582.297,00 |
| 29.08.2024 | 49,14 | 49,45 | 48,96 | 49,22 | 0,63% | 1.447.663,00 |
| 28.08.2024 | 49,83 | 49,90 | 48,77 | 48,91 | -2,10% | 1.558.371,00 |
| 27.08.2024 | 48,69 | 50,04 | 48,49 | 49,96 | 2,82% | 2.218.181,00 |
| 26.08.2024 | 48,58 | 48,82 | 48,51 | 48,59 | 0,35% | 1.228.413,00 |
| 23.08.2024 | 47,79 | 48,58 | 47,79 | 48,42 | 1,94% | 1.390.076,00 |
| 22.08.2024 | 47,62 | 47,78 | 47,29 | 47,50 | -0,25% | 799.082,00 |
| 21.08.2024 | 47,63 | 47,74 | 47,46 | 47,62 | 0,25% | 1.028.446,00 |
| 20.08.2024 | 47,42 | 47,69 | 47,18 | 47,50 | -0,21% | 933.504,00 |
| 19.08.2024 | 47,19 | 47,66 | 47,18 | 47,60 | 1,04% | 1.156.191,00 |
| 16.08.2024 | 46,58 | 47,14 | 46,37 | 47,11 | 1,44% | 888.721,00 |
| 15.08.2024 | 46,40 | 46,69 | 46,18 | 46,44 | 1,02% | 970.528,00 |
| 14.08.2024 | 45,53 | 46,06 | 45,53 | 45,97 | 1,01% | 916.608,00 |
| 13.08.2024 | 45,01 | 45,53 | 44,89 | 45,51 | 1,77% | 1.602.692,00 |
| 12.08.2024 | 46,36 | 46,42 | 44,16 | 44,72 | -3,56% | 3.302.282,00 |
| 09.08.2024 | 46,00 | 46,45 | 45,88 | 46,37 | 0,94% | 808.036,00 |
| 08.08.2024 | 45,65 | 45,98 | 45,49 | 45,94 | 0,99% | 910.993,00 |
| 07.08.2024 | 45,94 | 45,95 | 45,26 | 45,49 | 0,22% | 1.310.216,00 |
| 06.08.2024 | 44,73 | 45,58 | 44,55 | 45,39 | 1,52% | 1.461.519,00 |
| 05.08.2024 | 44,00 | 44,97 | 43,68 | 44,71 | -2,10% | 1.955.015,00 |
| 02.08.2024 | 45,62 | 45,79 | 45,13 | 45,67 | -0,74% | 2.174.904,00 |
| 01.08.2024 | 46,70 | 46,78 | 45,71 | 46,01 | -1,41% | 1.877.422,00 |
| 31.07.2024 | 46,62 | 47,05 | 46,34 | 46,67 | 0,67% | 1.117.599,00 |
| 30.07.2024 | 46,00 | 46,79 | 45,96 | 46,36 | 0,89% | 1.191.031,00 |
| 29.07.2024 | 45,90 | 46,03 | 45,62 | 45,95 | 0,24% | 1.234.099,00 |
| 26.07.2024 | 45,79 | 45,88 | 45,57 | 45,84 | 0,64% | 1.142.320,00 |
| 25.07.2024 | 45,71 | 45,82 | 45,37 | 45,55 | -0,42% | 1.867.940,00 |
| 24.07.2024 | 45,94 | 46,19 | 45,70 | 45,74 | -0,85% | 1.123.898,00 |
| 23.07.2024 | 46,55 | 46,55 | 45,91 | 46,13 | -0,99% | 1.422.889,00 |
| 22.07.2024 | 46,94 | 46,94 | 46,21 | 46,59 | -0,32% | 1.088.323,00 |
| 19.07.2024 | 47,18 | 47,35 | 46,72 | 46,74 | -1,25% | 937.574,00 |
| 18.07.2024 | 47,31 | 47,75 | 47,11 | 47,33 | -0,17% | 2.712.701,00 |
| 17.07.2024 | 47,82 | 48,01 | 47,29 | 47,41 | -1,19% | 2.333.860,00 |
| 16.07.2024 | 47,30 | 48,00 | 47,06 | 47,98 | 1,76% | 1.355.365,00 |
| 15.07.2024 | 47,19 | 47,27 | 46,93 | 47,15 | 0,19% | 1.080.210,00 |
| 12.07.2024 | 47,01 | 47,26 | 46,96 | 47,06 | 0,41% | 2.069.221,00 |
| 11.07.2024 | 46,52 | 46,98 | 46,44 | 46,87 | 1,17% | 2.033.201,00 |
| 10.07.2024 | 45,78 | 46,37 | 45,78 | 46,33 | 1,36% | 1.956.636,00 |
| 09.07.2024 | 45,26 | 45,84 | 45,15 | 45,71 | 1,08% | 1.385.103,00 |
| 08.07.2024 | 45,25 | 45,46 | 45,10 | 45,22 | 0,02% | 874.510,00 |
| 05.07.2024 | 45,59 | 45,74 | 45,17 | 45,21 | -0,46% | 1.164.341,00 |
| 03.07.2024 | 45,14 | 45,75 | 45,13 | 45,42 | -0,83% | 844.438,00 |
| 02.07.2024 | 45,48 | 45,90 | 45,19 | 45,80 | 0,75% | 5.070.773,00 |
| 01.07.2024 | 45,91 | 46,22 | 45,45 | 45,46 | -0,57% | 1.078.909,00 |
| 28.06.2024 | 45,74 | 46,05 | 45,58 | 45,72 | 0,33% | 2.712.982,00 |
| 27.06.2024 | 45,55 | 45,69 | 45,36 | 45,57 | 0,18% | 962.028,00 |
| 26.06.2024 | 45,52 | 45,57 | 45,27 | 45,49 | -0,66% | 857.695,00 |
| 25.06.2024 | 45,79 | 45,89 | 45,45 | 45,79 | -0,48% | 1.282.640,00 |
| 24.06.2024 | 45,60 | 46,05 | 45,39 | 46,01 | 1,97% | 1.636.346,00 |
| 21.06.2024 | 45,25 | 45,63 | 45,09 | 45,12 | -0,40% | 1.409.798,00 |
| 20.06.2024 | 46,09 | 46,13 | 45,28 | 45,30 | -2,05% | 1.623.264,00 |
| 18.06.2024 | 46,43 | 46,65 | 46,08 | 46,25 | -0,28% | 2.907.339,00 |
| 17.06.2024 | 46,20 | 46,42 | 46,08 | 46,38 | 0,06% | 1.883.807,00 |
| 14.06.2024 | 46,63 | 46,64 | 46,07 | 46,35 | -1,47% | 1.196.138,00 |
| 13.06.2024 | 47,17 | 47,25 | 46,83 | 47,04 | -0,63% | 1.120.208,00 |
| 12.06.2024 | 46,98 | 47,55 | 46,91 | 47,34 | 2,20% | 1.672.198,00 |
| 11.06.2024 | 46,19 | 46,44 | 45,96 | 46,32 | -0,17% | 1.063.760,00 |
| 10.06.2024 | 46,81 | 46,88 | 46,35 | 46,40 | -1,19% | 1.502.873,00 |
| 07.06.2024 | 47,00 | 47,25 | 46,89 | 46,96 | -0,78% | 1.403.366,00 |
| 06.06.2024 | 47,48 | 47,54 | 47,15 | 47,33 | -0,32% | 1.537.432,00 |
| 05.06.2024 | 47,39 | 47,50 | 47,09 | 47,48 | 0,57% | 1.171.570,00 |
| 04.06.2024 | 47,00 | 47,28 | 46,63 | 47,21 | -0,04% | 1.516.672,00 |
| 03.06.2024 | 47,33 | 47,62 | 46,66 | 47,23 | -0,21% | 1.893.904,00 |
| 31.05.2024 | 47,10 | 47,35 | 46,59 | 47,33 | 1,00% | 2.191.065,00 |
| 30.05.2024 | 46,48 | 47,03 | 46,47 | 46,86 | 1,19% | 3.605.453,00 |
| 29.05.2024 | 47,11 | 47,11 | 46,29 | 46,31 | -2,85% | 1.981.998,00 |
| 28.05.2024 | 47,75 | 48,45 | 47,56 | 47,67 | -0,23% | 2.601.312,00 |
| 24.05.2024 | 47,42 | 47,91 | 47,42 | 47,78 | 1,08% | 1.906.310,00 |
| 23.05.2024 | 47,87 | 48,06 | 47,05 | 47,27 | -0,71% | 1.561.253,00 |
| 22.05.2024 | 48,31 | 48,31 | 47,52 | 47,61 | -1,90% | 1.488.507,00 |
| 21.05.2024 | 48,03 | 48,59 | 48,03 | 48,53 | 1,00% | 1.130.356,00 |
| 20.05.2024 | 48,19 | 48,50 | 48,04 | 48,05 | -0,70% | 776.119,00 |
| 17.05.2024 | 48,43 | 48,51 | 48,17 | 48,39 | 0,29% | 936.404,00 |
| 16.05.2024 | 48,66 | 48,76 | 48,25 | 48,25 | -0,56% | 878.291,00 |
| 15.05.2024 | 48,32 | 48,64 | 48,19 | 48,52 | 1,06% | 723.345,00 |
| 14.05.2024 | 48,29 | 48,51 | 47,96 | 48,01 | -0,17% | 941.848,00 |
| 13.05.2024 | 48,18 | 48,36 | 48,03 | 48,09 | 0,15% | 808.681,00 |
| 10.05.2024 | 48,14 | 48,34 | 47,88 | 48,02 | 0,17% | 835.441,00 |
| 09.05.2024 | 47,78 | 48,13 | 47,78 | 47,94 | 0,29% | 922.517,00 |
| 08.05.2024 | 46,93 | 47,82 | 46,88 | 47,80 | 1,44% | 1.032.752,00 |
| 07.05.2024 | 47,51 | 47,65 | 46,99 | 47,12 | -0,63% | 1.161.598,00 |
| 06.05.2024 | 47,11 | 47,45 | 46,94 | 47,42 | 1,22% | 942.097,00 |
| 03.05.2024 | 47,03 | 47,03 | 46,54 | 46,85 | 1,19% | 1.416.517,00 |
| 02.05.2024 | 46,55 | 46,58 | 45,99 | 46,30 | 0,04% | 1.664.436,00 |
| 01.05.2024 | 45,98 | 46,63 | 45,81 | 46,28 | 0,83% | 2.003.689,00 |
| 30.04.2024 | 46,01 | 46,22 | 45,84 | 45,90 | -1,16% | 1.337.808,00 |
| 29.04.2024 | 46,75 | 46,78 | 46,18 | 46,44 | -0,26% | 1.591.972,00 |
| 26.04.2024 | 46,25 | 46,62 | 46,16 | 46,56 | 0,71% | 1.096.517,00 |
| 25.04.2024 | 46,46 | 46,46 | 45,64 | 46,23 | -1,22% | 1.764.377,00 |
| 24.04.2024 | 47,21 | 47,23 | 46,56 | 46,80 | -1,04% | 1.674.685,00 |
| 23.04.2024 | 47,17 | 47,34 | 46,88 | 47,29 | 0,42% | 1.703.461,00 |