46,870$
-1,18%
Echtzeit-Aktienkurs The Bank of Nova Scotia
Bid:
Ask:
Aktienkurse zur The Bank of Nova Scotia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 46,60 | 47,03 | 46,23 | 46,87 | -1,18% | 1.853.474,00 |
| 31.03.2025 | 47,39 | 47,56 | 46,59 | 47,43 | -0,63% | 7.259.718,00 |
| 28.03.2025 | 48,30 | 48,43 | 47,67 | 47,73 | -1,26% | 3.508.686,00 |
| 27.03.2025 | 48,59 | 48,62 | 48,01 | 48,34 | -0,82% | 1.123.802,00 |
| 26.03.2025 | 48,90 | 49,14 | 48,61 | 48,74 | -0,02% | 1.121.820,00 |
| 25.03.2025 | 48,63 | 48,88 | 48,52 | 48,75 | 0,85% | 1.147.329,00 |
| 24.03.2025 | 48,31 | 48,42 | 48,10 | 48,34 | 0,71% | 2.679.111,00 |
| 21.03.2025 | 47,73 | 48,03 | 47,55 | 48,00 | -0,21% | 1.913.361,00 |
| 20.03.2025 | 47,94 | 48,17 | 47,76 | 48,10 | -0,27% | 2.443.597,00 |
| 19.03.2025 | 48,32 | 48,47 | 47,96 | 48,23 | -0,25% | 2.506.561,00 |
| 18.03.2025 | 48,78 | 48,83 | 48,23 | 48,35 | -0,84% | 1.289.493,00 |
| 17.03.2025 | 48,28 | 48,81 | 48,15 | 48,76 | 1,69% | 981.752,00 |
| 14.03.2025 | 47,43 | 48,03 | 47,43 | 47,95 | 1,57% | 883.184,00 |
| 13.03.2025 | 47,56 | 47,68 | 47,04 | 47,21 | -0,78% | 828.912,00 |
| 12.03.2025 | 47,61 | 47,83 | 47,28 | 47,58 | 0,11% | 1.146.487,00 |
| 11.03.2025 | 47,85 | 48,13 | 47,03 | 47,53 | -0,59% | 1.580.465,00 |
| 10.03.2025 | 47,85 | 48,18 | 47,47 | 47,81 | -1,10% | 1.304.428,00 |
| 07.03.2025 | 47,95 | 48,43 | 47,68 | 48,34 | 0,39% | 1.176.679,00 |
| 06.03.2025 | 48,37 | 48,67 | 47,95 | 48,15 | -0,89% | 986.002,00 |
| 05.03.2025 | 48,81 | 49,19 | 48,40 | 48,58 | 0,21% | 1.672.954,00 |
| 04.03.2025 | 48,87 | 48,89 | 47,87 | 48,48 | -1,76% | 2.773.768,00 |
| 03.03.2025 | 49,91 | 50,39 | 48,90 | 49,35 | -0,56% | 1.315.903,00 |
| 28.02.2025 | 49,85 | 49,92 | 49,16 | 49,63 | -0,12% | 2.071.581,00 |
| 27.02.2025 | 50,27 | 50,39 | 49,65 | 49,69 | -1,35% | 1.271.385,00 |
| 26.02.2025 | 49,78 | 50,75 | 49,70 | 50,37 | 1,02% | 1.111.933,00 |
| 25.02.2025 | 50,50 | 50,89 | 49,26 | 49,86 | -1,52% | 2.120.826,00 |
| 24.02.2025 | 50,56 | 51,02 | 50,36 | 50,63 | 0,26% | 1.544.360,00 |
| 21.02.2025 | 51,19 | 51,31 | 50,33 | 50,50 | -1,23% | 1.356.430,00 |
| 20.02.2025 | 50,93 | 51,15 | 50,72 | 51,13 | 0,51% | 852.690,00 |
| 19.02.2025 | 50,69 | 50,88 | 50,34 | 50,87 | -0,31% | 927.504,00 |
| 18.02.2025 | 51,00 | 51,05 | 50,64 | 51,03 | -0,39% | 1.025.901,00 |
| 14.02.2025 | 51,45 | 51,60 | 51,19 | 51,23 | 0,12% | 943.636,00 |
| 13.02.2025 | 51,10 | 51,35 | 50,95 | 51,17 | 0,25% | 955.659,00 |
| 12.02.2025 | 50,61 | 51,14 | 50,36 | 51,04 | 0,14% | 1.256.288,00 |
| 11.02.2025 | 50,50 | 50,98 | 50,45 | 50,97 | 0,71% | 901.166,00 |
| 10.02.2025 | 50,86 | 50,98 | 50,35 | 50,61 | -0,57% | 879.138,00 |
| 07.02.2025 | 50,96 | 51,01 | 50,47 | 50,90 | -0,06% | 972.764,00 |
| 06.02.2025 | 50,67 | 50,94 | 50,54 | 50,93 | 0,89% | 1.576.995,00 |
| 05.02.2025 | 50,43 | 50,61 | 50,21 | 50,48 | 0,60% | 2.005.558,00 |
| 04.02.2025 | 50,46 | 50,69 | 50,09 | 50,18 | 1,44% | 2.127.128,00 |
| 03.02.2025 | 49,30 | 49,60 | 47,29 | 49,47 | -3,32% | 4.739.119,00 |
| 31.01.2025 | 51,63 | 51,89 | 50,80 | 51,17 | -1,33% | 1.565.178,00 |
| 30.01.2025 | 52,32 | 52,39 | 51,58 | 51,86 | -0,13% | 1.886.761,00 |
| 29.01.2025 | 51,90 | 52,15 | 51,80 | 51,93 | -0,46% | 784.990,00 |
| 28.01.2025 | 52,12 | 52,38 | 51,91 | 52,17 | 0,08% | 984.962,00 |
| 27.01.2025 | 51,50 | 52,15 | 51,50 | 52,13 | 0,40% | 1.290.779,00 |
| 24.01.2025 | 51,84 | 51,93 | 51,69 | 51,92 | 0,37% | 895.387,00 |
| 23.01.2025 | 51,44 | 51,89 | 51,41 | 51,73 | 0,54% | 760.323,00 |
| 22.01.2025 | 51,76 | 51,80 | 51,32 | 51,45 | -0,71% | 2.930.500,00 |
| 21.01.2025 | 51,36 | 51,83 | 51,16 | 51,82 | 1,85% | 1.392.337,00 |
| 17.01.2025 | 51,51 | 51,78 | 50,79 | 50,88 | -1,59% | 2.219.214,00 |
| 16.01.2025 | 51,57 | 51,74 | 51,31 | 51,70 | -0,17% | 1.008.160,00 |
| 15.01.2025 | 52,05 | 52,28 | 51,45 | 51,79 | 1,01% | 1.321.680,00 |
| 14.01.2025 | 50,52 | 51,30 | 50,52 | 51,27 | 1,34% | 880.393,00 |
| 13.01.2025 | 51,19 | 51,20 | 50,32 | 50,59 | -1,40% | 1.088.631,00 |
| 10.01.2025 | 51,80 | 51,80 | 51,22 | 51,31 | -0,74% | 1.607.345,00 |
| 08.01.2025 | 51,75 | 51,90 | 51,36 | 51,69 | -0,62% | 1.335.474,00 |
| 07.01.2025 | 53,01 | 53,06 | 51,99 | 52,01 | -3,15% | 1.214.998,00 |
| 06.01.2025 | 54,15 | 54,25 | 53,61 | 53,70 | 0,58% | 7.678.346,00 |
| 03.01.2025 | 53,52 | 54,15 | 53,32 | 53,39 | -0,47% | 7.451.635,00 |
| 02.01.2025 | 53,74 | 53,96 | 53,44 | 53,64 | -0,15% | 2.163.905,00 |
| 31.12.2024 | 53,94 | 53,97 | 53,54 | 53,72 | -0,33% | 609.675,00 |
| 30.12.2024 | 53,59 | 54,07 | 53,24 | 53,90 | 0,26% | 694.274,00 |
| 27.12.2024 | 53,42 | 53,78 | 53,35 | 53,76 | 0,06% | 555.202,00 |
| 26.12.2024 | 53,47 | 53,79 | 53,35 | 53,73 | 0,24% | 439.080,00 |
| 24.12.2024 | 53,77 | 53,77 | 53,47 | 53,60 | -0,07% | 397.040,00 |
| 23.12.2024 | 53,30 | 53,69 | 52,95 | 53,64 | 0,06% | 649.562,00 |
| 20.12.2024 | 53,27 | 53,89 | 52,76 | 53,61 | 0,36% | 1.166.791,00 |
| 19.12.2024 | 53,70 | 53,91 | 53,41 | 53,42 | -0,02% | 1.116.319,00 |
| 18.12.2024 | 54,76 | 54,79 | 53,26 | 53,43 | -2,39% | 1.531.362,00 |
| 17.12.2024 | 54,62 | 54,89 | 54,39 | 54,74 | -0,36% | 821.040,00 |
| 16.12.2024 | 55,42 | 55,43 | 54,91 | 54,94 | -0,87% | 656.504,00 |
| 13.12.2024 | 55,46 | 55,53 | 55,10 | 55,42 | 0,31% | 691.175,00 |
| 12.12.2024 | 55,64 | 55,77 | 55,17 | 55,25 | -1,06% | 700.984,00 |
| 11.12.2024 | 55,97 | 56,11 | 55,62 | 55,84 | 0,02% | 627.361,00 |
| 10.12.2024 | 55,73 | 55,98 | 55,45 | 55,83 | 0,04% | 630.311,00 |
| 09.12.2024 | 55,90 | 56,16 | 55,70 | 55,81 | 0,07% | 1.012.031,00 |
| 06.12.2024 | 55,53 | 56,38 | 55,51 | 55,77 | -0,02% | 1.114.738,00 |
| 05.12.2024 | 55,21 | 55,88 | 55,15 | 55,78 | 0,85% | 1.249.255,00 |
| 04.12.2024 | 54,94 | 55,51 | 54,93 | 55,31 | 0,97% | 1.073.708,00 |
| 03.12.2024 | 55,50 | 55,94 | 54,14 | 54,78 | -3,51% | 2.219.918,00 |
| 02.12.2024 | 56,95 | 57,07 | 56,45 | 56,77 | -0,44% | 932.511,00 |
| 29.11.2024 | 56,76 | 57,05 | 56,72 | 57,02 | 0,53% | 447.994,00 |
| 27.11.2024 | 56,20 | 56,81 | 56,20 | 56,72 | 0,89% | 926.267,00 |
| 26.11.2024 | 55,85 | 56,45 | 55,34 | 56,22 | -0,57% | 1.089.672,00 |
| 25.11.2024 | 56,64 | 56,79 | 56,33 | 56,54 | 0,16% | 1.034.064,00 |
| 22.11.2024 | 56,07 | 56,48 | 56,02 | 56,45 | 0,27% | 701.589,00 |
| 20.11.2024 | 56,18 | 56,44 | 55,80 | 56,30 | 0,30% | 1.152.700,00 |
| 19.11.2024 | 55,44 | 56,18 | 55,32 | 56,13 | 1,61% | 1.753.288,00 |
| 18.11.2024 | 53,90 | 55,43 | 53,90 | 55,24 | 2,43% | 1.610.352,00 |
| 15.11.2024 | 53,79 | 54,27 | 53,76 | 53,93 | 0,22% | 915.459,00 |
| 14.11.2024 | 53,69 | 53,95 | 53,38 | 53,81 | 0,45% | 941.557,00 |
| 13.11.2024 | 53,94 | 54,12 | 53,52 | 53,57 | -0,72% | 762.985,00 |
| 12.11.2024 | 53,99 | 54,04 | 53,67 | 53,96 | -0,18% | 1.179.153,00 |
| 11.11.2024 | 53,85 | 54,43 | 53,76 | 54,06 | 0,24% | 1.044.720,00 |
| 08.11.2024 | 53,90 | 54,09 | 53,66 | 53,93 | -0,31% | 750.050,00 |
| 07.11.2024 | 53,60 | 54,15 | 53,46 | 54,10 | 1,62% | 1.255.719,00 |
| 06.11.2024 | 53,16 | 53,58 | 52,73 | 53,24 | 0,21% | 1.728.571,00 |
| 05.11.2024 | 53,09 | 53,27 | 52,91 | 53,13 | 0,17% | 1.051.288,00 |
| 04.11.2024 | 52,23 | 53,84 | 52,10 | 53,04 | 2,20% | 1.625.574,00 |