52,804$
-0,45%
Echtzeit-Aktienkurs The Bank of Nova Scotia
Bid:
Ask:
Aktienkurse zur The Bank of Nova Scotia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 54,83 | 54,93 | 54,33 | 54,44 | -0,66% | 882.861,00 |
| 26.09.2024 | 54,31 | 55,12 | 54,26 | 54,80 | 1,63% | 1.326.689,00 |
| 25.09.2024 | 54,17 | 54,29 | 53,91 | 53,92 | -0,61% | 1.812.911,00 |
| 24.09.2024 | 54,09 | 54,29 | 53,89 | 54,25 | 0,59% | 2.732.410,00 |
| 23.09.2024 | 54,37 | 54,41 | 53,72 | 53,93 | -0,26% | 3.454.517,00 |
| 20.09.2024 | 53,30 | 54,22 | 53,16 | 54,07 | 1,87% | 2.746.284,00 |
| 19.09.2024 | 53,00 | 53,32 | 52,79 | 53,08 | 1,24% | 1.043.280,00 |
| 18.09.2024 | 52,56 | 52,90 | 52,27 | 52,43 | -0,25% | 1.368.250,00 |
| 17.09.2024 | 52,71 | 53,00 | 52,51 | 52,56 | -0,15% | 1.137.262,00 |
| 16.09.2024 | 52,13 | 52,72 | 52,09 | 52,64 | 1,15% | 967.586,00 |
| 13.09.2024 | 51,76 | 52,10 | 51,66 | 52,04 | 0,60% | 1.273.251,00 |
| 12.09.2024 | 51,71 | 51,91 | 51,34 | 51,73 | -0,06% | 1.368.342,00 |
| 11.09.2024 | 51,45 | 51,79 | 50,99 | 51,76 | 0,60% | 1.376.495,00 |
| 10.09.2024 | 51,33 | 51,52 | 50,87 | 51,45 | 0,31% | 1.390.571,00 |
| 09.09.2024 | 50,85 | 51,37 | 50,68 | 51,29 | 1,56% | 1.262.959,00 |
| 06.09.2024 | 50,77 | 51,11 | 50,05 | 50,50 | -0,26% | 1.289.633,00 |
| 05.09.2024 | 50,85 | 51,20 | 50,44 | 50,63 | -0,39% | 1.503.270,00 |
| 04.09.2024 | 49,97 | 50,97 | 49,89 | 50,83 | 1,60% | 1.696.043,00 |
| 03.09.2024 | 49,62 | 50,06 | 49,33 | 50,03 | 0,30% | 1.575.552,00 |
| 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% | 1.611.723,00 |
| 28.08.2024 | 49,83 | 49,90 | 48,77 | 48,91 | -2,10% | 1.842.493,00 |
| 27.08.2024 | 48,69 | 50,04 | 48,49 | 49,96 | 2,82% | 2.433.582,00 |
| 26.08.2024 | 48,58 | 48,82 | 48,51 | 48,59 | 0,35% | 1.263.152,00 |
| 23.08.2024 | 47,79 | 48,58 | 47,79 | 48,42 | 1,94% | 1.600.915,00 |
| 22.08.2024 | 47,62 | 47,78 | 47,29 | 47,50 | -0,25% | 866.978,00 |
| 21.08.2024 | 47,63 | 47,74 | 47,46 | 47,62 | 0,25% | 1.096.608,00 |
| 20.08.2024 | 47,42 | 47,69 | 47,18 | 47,50 | -0,21% | 950.313,00 |
| 19.08.2024 | 47,19 | 47,66 | 47,18 | 47,60 | 1,04% | 1.213.143,00 |
| 16.08.2024 | 46,58 | 47,14 | 46,37 | 47,11 | 1,44% | 906.866,00 |
| 15.08.2024 | 46,40 | 46,69 | 46,18 | 46,44 | 1,02% | 1.118.370,00 |
| 14.08.2024 | 45,53 | 46,06 | 45,53 | 45,97 | 1,01% | 1.023.554,00 |
| 13.08.2024 | 45,01 | 45,53 | 44,89 | 45,51 | 1,77% | 1.659.945,00 |
| 12.08.2024 | 46,36 | 46,42 | 44,16 | 44,72 | -3,56% | 3.303.114,00 |
| 09.08.2024 | 46,00 | 46,45 | 45,88 | 46,37 | 0,94% | 916.446,00 |
| 08.08.2024 | 45,65 | 45,98 | 45,49 | 45,94 | 0,99% | 1.003.977,00 |
| 07.08.2024 | 45,94 | 45,95 | 45,26 | 45,49 | 0,22% | 1.345.401,00 |
| 06.08.2024 | 44,73 | 45,58 | 44,55 | 45,39 | 1,52% | 1.798.045,00 |
| 05.08.2024 | 44,00 | 44,97 | 43,68 | 44,71 | -2,10% | 1.956.316,00 |
| 02.08.2024 | 45,62 | 45,79 | 45,13 | 45,67 | -0,74% | 2.578.901,00 |
| 01.08.2024 | 46,70 | 46,78 | 45,71 | 46,01 | -1,41% | 2.048.280,00 |
| 31.07.2024 | 46,62 | 47,05 | 46,34 | 46,67 | 0,67% | 1.275.946,00 |
| 30.07.2024 | 46,00 | 46,79 | 45,96 | 46,36 | 0,89% | 1.201.848,00 |
| 29.07.2024 | 45,90 | 46,03 | 45,62 | 45,95 | 0,24% | 1.336.950,00 |
| 26.07.2024 | 45,79 | 45,88 | 45,57 | 45,84 | 0,64% | 1.490.372,00 |
| 25.07.2024 | 45,71 | 45,82 | 45,37 | 45,55 | -0,42% | 2.091.163,00 |
| 24.07.2024 | 45,94 | 46,19 | 45,70 | 45,74 | -0,85% | 1.222.878,00 |
| 23.07.2024 | 46,55 | 46,55 | 45,91 | 46,13 | -0,99% | 1.526.272,00 |
| 22.07.2024 | 46,94 | 46,94 | 46,21 | 46,59 | -0,32% | 1.184.539,00 |
| 19.07.2024 | 47,18 | 47,35 | 46,72 | 46,74 | -1,25% | 992.032,00 |
| 18.07.2024 | 47,31 | 47,74 | 47,11 | 47,33 | -0,17% | 2.744.363,00 |
| 17.07.2024 | 47,82 | 48,01 | 47,29 | 47,41 | -1,19% | 2.358.188,00 |
| 16.07.2024 | 47,30 | 48,00 | 47,06 | 47,98 | 1,76% | 1.583.962,00 |
| 15.07.2024 | 47,19 | 47,27 | 46,93 | 47,15 | 0,19% | 1.159.504,00 |
| 12.07.2024 | 47,01 | 47,26 | 46,96 | 47,06 | 0,41% | 2.075.266,00 |
| 11.07.2024 | 46,52 | 46,98 | 46,44 | 46,87 | 1,17% | 2.209.977,00 |
| 10.07.2024 | 45,78 | 46,37 | 45,78 | 46,33 | 1,36% | 2.124.994,00 |
| 09.07.2024 | 45,26 | 45,84 | 45,15 | 45,71 | 1,08% | 1.496.048,00 |
| 08.07.2024 | 45,25 | 45,46 | 45,10 | 45,22 | 0,02% | 922.172,00 |
| 05.07.2024 | 45,59 | 45,74 | 45,17 | 45,21 | -0,46% | 1.164.464,00 |
| 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% | 6.451.899,00 |
| 01.07.2024 | 45,91 | 46,22 | 45,45 | 45,46 | -0,57% | 1.079.990,00 |
| 28.06.2024 | 45,74 | 46,05 | 45,58 | 45,72 | 0,33% | 2.912.331,00 |
| 27.06.2024 | 45,55 | 45,69 | 45,36 | 45,57 | 0,18% | 1.161.133,00 |
| 26.06.2024 | 45,52 | 45,57 | 45,27 | 45,49 | -0,66% | 931.603,00 |
| 25.06.2024 | 45,79 | 45,89 | 45,45 | 45,79 | -0,48% | 1.378.393,00 |
| 24.06.2024 | 45,60 | 46,05 | 45,39 | 46,01 | 1,97% | 1.725.498,00 |
| 21.06.2024 | 45,25 | 45,63 | 45,09 | 45,12 | -0,40% | 2.037.658,00 |
| 20.06.2024 | 46,09 | 46,13 | 45,28 | 45,30 | -2,05% | 1.824.012,00 |
| 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% | 1.954.972,00 |
| 14.06.2024 | 46,63 | 46,64 | 46,07 | 46,35 | -1,47% | 1.292.037,00 |
| 13.06.2024 | 47,17 | 47,25 | 46,83 | 47,04 | -0,63% | 1.229.334,00 |