50,472$
-1,29%
Echtzeit-Aktienkurs The Bank of Nova Scotia
Bid:
Ask:
Aktienkurse zur The Bank of Nova Scotia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 51,19 | 51,31 | 50,33 | 50,50 | -1,23% | 1.511.828,00 |
| 20.02.2025 | 50,93 | 51,15 | 50,72 | 51,13 | 0,51% | 964.712,00 |
| 19.02.2025 | 50,69 | 50,88 | 50,34 | 50,87 | -0,31% | 1.058.808,00 |
| 18.02.2025 | 51,00 | 51,05 | 50,64 | 51,03 | -0,55% | 1.155.893,00 |
| 17.02.2025 | 51,35 | 51,36 | 51,20 | 51,31 | 0,16% | - |
| 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% | 1.018.901,00 |
| 12.02.2025 | 50,61 | 51,14 | 50,36 | 51,04 | 0,14% | 1.350.644,00 |
| 11.02.2025 | 50,50 | 50,98 | 50,45 | 50,97 | 0,71% | 1.060.052,00 |
| 10.02.2025 | 50,86 | 50,98 | 50,35 | 50,61 | -0,57% | 944.914,00 |
| 07.02.2025 | 51,01 | 51,01 | 50,47 | 50,90 | -0,06% | 1.056.214,00 |
| 06.02.2025 | 50,67 | 50,94 | 50,54 | 50,93 | 0,89% | 1.596.161,00 |
| 05.02.2025 | 50,43 | 50,61 | 50,21 | 50,48 | 0,60% | 2.063.779,00 |
| 04.02.2025 | 50,46 | 50,69 | 50,09 | 50,18 | 1,44% | 2.264.618,00 |
| 03.02.2025 | 49,30 | 49,60 | 47,29 | 49,47 | -3,32% | 4.798.170,00 |
| 31.01.2025 | 51,63 | 51,89 | 50,80 | 51,17 | -1,33% | 1.677.761,00 |
| 30.01.2025 | 52,32 | 52,39 | 51,58 | 51,86 | -0,13% | 1.979.258,00 |
| 29.01.2025 | 51,90 | 52,15 | 51,80 | 51,93 | -0,46% | 800.454,00 |
| 28.01.2025 | 52,12 | 52,38 | 51,91 | 52,17 | 0,08% | 1.067.053,00 |
| 27.01.2025 | 51,50 | 52,15 | 51,50 | 52,13 | 0,40% | 1.307.397,00 |
| 24.01.2025 | 51,71 | 51,93 | 51,69 | 51,92 | 0,37% | 973.880,00 |
| 23.01.2025 | 51,44 | 51,89 | 51,41 | 51,73 | 0,54% | 853.145,00 |
| 22.01.2025 | 51,76 | 51,80 | 51,32 | 51,45 | -0,71% | 3.002.436,00 |
| 21.01.2025 | 51,36 | 51,83 | 51,16 | 51,82 | 1,85% | 1.661.977,00 |
| 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% | 1.091.149,00 |
| 15.01.2025 | 52,05 | 52,28 | 51,45 | 51,79 | 1,01% | 1.416.503,00 |
| 14.01.2025 | 50,52 | 51,30 | 50,52 | 51,27 | 1,34% | 967.118,00 |
| 13.01.2025 | 51,19 | 51,20 | 50,32 | 50,59 | -1,40% | 1.671.502,00 |
| 10.01.2025 | 51,80 | 51,80 | 51,22 | 51,31 | -0,74% | 1.783.890,00 |
| 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% | 1.321.273,00 |
| 06.01.2025 | 54,15 | 54,25 | 53,61 | 53,70 | 0,58% | 7.678.426,00 |
| 03.01.2025 | 53,52 | 54,15 | 53,32 | 53,39 | -0,47% | 7.451.751,00 |
| 02.01.2025 | 53,74 | 53,96 | 53,44 | 53,64 | -0,15% | 2.164.490,00 |
| 31.12.2024 | 53,94 | 53,97 | 53,54 | 53,72 | -0,33% | 609.675,00 |
| 30.12.2024 | 53,69 | 54,07 | 53,24 | 53,90 | 0,26% | 805.591,00 |
| 27.12.2024 | 53,35 | 53,78 | 53,35 | 53,76 | 0,06% | 567.889,00 |
| 26.12.2024 | 53,47 | 53,79 | 53,35 | 53,73 | 0,24% | 439.289,00 |
| 24.12.2024 | 53,77 | 53,77 | 53,47 | 53,60 | -0,07% | 397.040,00 |
| 23.12.2024 | 53,39 | 53,69 | 52,95 | 53,64 | 0,06% | 681.104,00 |
| 20.12.2024 | 53,30 | 53,89 | 52,76 | 53,61 | 0,36% | 1.253.994,00 |
| 19.12.2024 | 53,70 | 53,91 | 53,41 | 53,42 | -0,02% | 1.181.703,00 |
| 18.12.2024 | 54,76 | 54,79 | 53,26 | 53,43 | -2,39% | 1.743.325,00 |
| 17.12.2024 | 54,39 | 54,89 | 54,39 | 54,74 | -0,36% | 821.115,00 |
| 16.12.2024 | 55,42 | 55,43 | 54,91 | 54,94 | -0,87% | 762.864,00 |
| 13.12.2024 | 55,46 | 55,53 | 55,10 | 55,42 | 0,31% | 862.444,00 |
| 12.12.2024 | 55,64 | 55,77 | 55,17 | 55,25 | -1,06% | 758.816,00 |
| 11.12.2024 | 55,97 | 56,11 | 55,62 | 55,84 | 0,02% | 640.370,00 |
| 10.12.2024 | 55,73 | 55,98 | 55,45 | 55,83 | 0,04% | 669.239,00 |
| 09.12.2024 | 55,90 | 56,16 | 55,70 | 55,81 | 0,07% | 1.072.518,00 |
| 06.12.2024 | 55,53 | 56,38 | 55,51 | 55,77 | -0,02% | 1.283.559,00 |
| 05.12.2024 | 55,21 | 55,88 | 55,15 | 55,78 | 0,85% | 1.341.638,00 |
| 04.12.2024 | 54,94 | 55,51 | 54,93 | 55,31 | 0,97% | 1.150.530,00 |
| 03.12.2024 | 55,50 | 55,94 | 54,14 | 54,78 | -3,51% | 2.322.298,00 |
| 02.12.2024 | 56,95 | 57,07 | 56,45 | 56,77 | -0,44% | 964.650,00 |
| 29.11.2024 | 56,76 | 57,05 | 56,72 | 57,02 | 0,53% | 502.317,00 |
| 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% | 1.217.365,00 |
| 25.11.2024 | 56,64 | 56,79 | 56,33 | 56,54 | 0,16% | 1.122.603,00 |
| 22.11.2024 | 56,09 | 56,48 | 56,02 | 56,45 | 0,41% | 754.658,00 |
| 21.11.2024 | 56,43 | 56,71 | 56,05 | 56,22 | -0,14% | 1.108.510,00 |
| 20.11.2024 | 56,18 | 56,44 | 55,80 | 56,30 | 0,30% | 1.232.242,00 |
| 19.11.2024 | 55,44 | 56,18 | 55,32 | 56,13 | 1,61% | 1.918.835,00 |
| 18.11.2024 | 53,90 | 55,43 | 53,90 | 55,24 | 2,43% | 1.725.615,00 |
| 15.11.2024 | 53,79 | 54,27 | 53,76 | 53,93 | 0,22% | 927.819,00 |
| 14.11.2024 | 53,69 | 53,95 | 53,38 | 53,81 | 0,45% | 987.842,00 |
| 13.11.2024 | 53,94 | 54,12 | 53,52 | 53,57 | -0,72% | 773.748,00 |
| 12.11.2024 | 53,99 | 54,04 | 53,67 | 53,96 | -0,18% | 1.256.920,00 |
| 11.11.2024 | 53,85 | 54,43 | 53,76 | 54,06 | 0,24% | 1.074.459,00 |
| 08.11.2024 | 53,90 | 54,09 | 53,66 | 53,93 | -0,31% | 862.597,00 |
| 07.11.2024 | 53,60 | 54,15 | 53,46 | 54,10 | 1,62% | 1.290.622,00 |
| 06.11.2024 | 53,16 | 53,58 | 52,73 | 53,24 | 0,21% | 1.731.076,00 |
| 05.11.2024 | 53,09 | 53,27 | 52,91 | 53,13 | 0,17% | 1.128.931,00 |
| 04.11.2024 | 52,23 | 53,84 | 52,10 | 53,04 | 2,20% | 1.625.574,00 |
| 01.11.2024 | 51,71 | 51,97 | 51,45 | 51,90 | 0,80% | 1.164.836,00 |
| 31.10.2024 | 52,24 | 52,25 | 51,38 | 51,49 | -1,45% | 1.264.301,00 |
| 30.10.2024 | 52,03 | 52,48 | 51,72 | 52,25 | 0,06% | 2.768.633,00 |
| 29.10.2024 | 51,91 | 52,39 | 51,86 | 52,22 | 0,46% | 1.690.870,00 |
| 28.10.2024 | 51,79 | 52,13 | 51,75 | 51,98 | 0,39% | 1.223.005,00 |
| 25.10.2024 | 52,54 | 52,65 | 51,77 | 51,78 | -1,26% | 1.159.530,00 |
| 24.10.2024 | 52,49 | 52,71 | 52,04 | 52,44 | 0,04% | 2.563.828,00 |
| 23.10.2024 | 52,30 | 52,49 | 52,04 | 52,42 | -0,32% | 2.948.753,00 |
| 22.10.2024 | 52,70 | 52,76 | 52,35 | 52,59 | -0,59% | 1.210.089,00 |
| 21.10.2024 | 53,35 | 53,51 | 52,82 | 52,90 | -1,20% | 834.381,00 |
| 18.10.2024 | 53,50 | 53,64 | 53,33 | 53,54 | 0,06% | 804.123,00 |
| 17.10.2024 | 53,69 | 53,92 | 53,32 | 53,51 | -0,34% | 794.710,00 |
| 16.10.2024 | 53,00 | 53,70 | 52,98 | 53,69 | 1,63% | 1.368.896,00 |
| 15.10.2024 | 52,50 | 52,86 | 52,18 | 52,83 | 0,84% | 1.478.652,00 |
| 14.10.2024 | 52,28 | 52,74 | 52,23 | 52,39 | -0,11% | 694.741,00 |
| 11.10.2024 | 52,18 | 52,66 | 52,15 | 52,45 | 0,77% | 1.077.305,00 |
| 10.10.2024 | 51,58 | 52,06 | 51,34 | 52,05 | 0,46% | 1.343.267,00 |
| 09.10.2024 | 52,08 | 52,24 | 51,81 | 51,81 | -1,07% | 950.871,00 |
| 08.10.2024 | 52,66 | 52,79 | 52,18 | 52,37 | -0,74% | 886.521,00 |
| 07.10.2024 | 52,93 | 53,03 | 52,41 | 52,76 | -0,57% | 1.122.237,00 |
| 04.10.2024 | 53,03 | 53,32 | 52,78 | 53,06 | 0,59% | 1.008.359,00 |
| 03.10.2024 | 52,92 | 52,94 | 52,56 | 52,75 | -0,85% | 1.175.911,00 |
| 02.10.2024 | 53,57 | 53,57 | 53,04 | 53,20 | -2,37% | 1.547.296,00 |
| 01.10.2024 | 54,49 | 54,73 | 54,13 | 54,49 | 0,00% | 4.667.029,00 |
| 30.09.2024 | 54,54 | 54,64 | 54,07 | 54,49 | 0,09% | 8.702.563,00 |