48,500€
-0,22%
Echtzeit-Aktienkurs The Bank of Nova Scotia
Bid:
Ask:
Aktienkurse zur The Bank of Nova Scotia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 48,63 | 48,90 | 48,45 | 48,51 | -0,20% | - |
| 14.08.2025 | 48,41 | 48,63 | 48,33 | 48,61 | 0,41% | - |
| 13.08.2025 | 48,33 | 48,62 | 48,27 | 48,41 | 0,21% | - |
| 12.08.2025 | 48,28 | 48,58 | 48,09 | 48,31 | 0,01% | 500,00 |
| 11.08.2025 | 48,27 | 48,45 | 48,02 | 48,30 | 0,41% | 1,00 |
| 08.08.2025 | 47,81 | 48,18 | 47,81 | 48,11 | 0,51% | - |
| 07.08.2025 | 47,67 | 48,02 | 47,55 | 47,86 | 0,37% | 270,00 |
| 06.08.2025 | 48,06 | 48,32 | 47,68 | 47,69 | -0,83% | 68,00 |
| 05.08.2025 | 48,09 | 48,74 | 48,04 | 48,08 | -0,55% | 2,00 |
| 04.08.2025 | 48,11 | 48,37 | 47,90 | 48,35 | 0,84% | - |
| 01.08.2025 | 47,76 | 48,78 | 47,50 | 47,95 | -1,63% | 501,00 |
| 31.07.2025 | 48,97 | 49,17 | 48,34 | 48,74 | -0,60% | 110,00 |
| 30.07.2025 | 48,55 | 49,23 | 47,90 | 49,04 | 1,24% | 102,00 |
| 29.07.2025 | 48,54 | 49,18 | 48,39 | 48,44 | -0,33% | 1,00 |
| 28.07.2025 | 48,64 | 48,94 | 47,90 | 48,60 | 0,77% | 37,00 |
| 25.07.2025 | 48,39 | 48,52 | 48,04 | 48,22 | 0,05% | 33,00 |
| 24.07.2025 | 48,27 | 48,42 | 47,90 | 48,20 | -0,09% | 1,00 |
| 23.07.2025 | 48,05 | 48,37 | 48,05 | 48,25 | 0,61% | 35,00 |
| 22.07.2025 | 47,43 | 48,05 | 47,34 | 47,95 | 0,93% | 1.002,00 |
| 21.07.2025 | 47,47 | 47,58 | 47,37 | 47,51 | 0,06% | - |
| 18.07.2025 | 47,47 | 47,50 | 47,16 | 47,48 | 0,07% | 202,00 |
| 17.07.2025 | 47,36 | 47,57 | 46,83 | 47,45 | 0,36% | 160,00 |
| 16.07.2025 | 47,02 | 47,31 | 46,54 | 47,28 | 0,61% | 4,00 |
| 15.07.2025 | 46,85 | 47,08 | 46,62 | 46,99 | 0,45% | - |
| 14.07.2025 | 46,66 | 46,86 | 46,48 | 46,78 | 0,18% | 70,00 |
| 11.07.2025 | 47,20 | 47,20 | 46,55 | 46,69 | -0,86% | - |
| 10.07.2025 | 46,75 | 47,38 | 46,21 | 47,10 | 0,73% | 44,00 |
| 09.07.2025 | 46,79 | 47,06 | 46,72 | 46,76 | -0,03% | - |
| 08.07.2025 | 46,84 | 47,55 | 46,57 | 46,77 | -0,03% | 40,00 |
| 07.07.2025 | 46,73 | 47,17 | 46,00 | 46,79 | 0,07% | 276,00 |
| 04.07.2025 | 47,08 | 47,08 | 46,56 | 46,75 | -0,43% | 61,00 |
| 03.07.2025 | 46,49 | 47,26 | 46,49 | 46,95 | 0,64% | 620,00 |
| 02.07.2025 | 47,28 | 47,62 | 46,13 | 46,65 | -1,31% | - |
| 01.07.2025 | 47,04 | 47,44 | 46,74 | 47,27 | 0,74% | - |
| 30.06.2025 | 46,74 | 47,22 | 46,74 | 46,93 | 0,15% | - |
| 27.06.2025 | 47,10 | 47,37 | 46,67 | 46,86 | -0,35% | - |
| 26.06.2025 | 46,56 | 47,02 | 46,33 | 47,02 | 1,03% | - |
| 25.06.2025 | 46,83 | 47,34 | 46,46 | 46,55 | -0,56% | - |
| 24.06.2025 | 46,96 | 47,32 | 46,80 | 46,81 | 0,08% | - |
| 23.06.2025 | 47,25 | 47,75 | 46,57 | 46,77 | -0,62% | 1,00 |
| 20.06.2025 | 47,29 | 47,72 | 46,81 | 47,06 | -0,49% | 309,00 |
| 19.06.2025 | 47,45 | 47,45 | 47,02 | 47,29 | -0,03% | - |
| 18.06.2025 | 47,50 | 47,63 | 47,26 | 47,31 | -0,16% | - |
| 17.06.2025 | 47,47 | 47,82 | 47,25 | 47,38 | -0,21% | - |
| 16.06.2025 | 47,05 | 48,10 | 47,04 | 47,48 | 1,02% | 200,00 |
| 13.06.2025 | 46,89 | 47,30 | 46,37 | 47,00 | 0,23% | 300,00 |
| 12.06.2025 | 46,77 | 46,91 | 45,99 | 46,89 | 0,03% | - |
| 11.06.2025 | 47,40 | 47,40 | 46,78 | 46,88 | -0,93% | - |
| 10.06.2025 | 47,43 | 47,53 | 47,14 | 47,32 | 0,04% | 100,00 |
| 09.06.2025 | 47,26 | 47,57 | 46,85 | 47,30 | 0,03% | - |
| 06.06.2025 | 46,77 | 47,36 | 46,42 | 47,28 | 0,90% | - |
| 05.06.2025 | 46,80 | 47,12 | 46,53 | 46,86 | 0,03% | - |
| 04.06.2025 | 46,90 | 47,47 | 46,66 | 46,85 | -0,15% | - |
| 03.06.2025 | 46,76 | 47,24 | 46,43 | 46,92 | 0,43% | - |
| 02.06.2025 | 47,18 | 47,27 | 46,59 | 46,72 | -1,00% | 35,00 |
| 30.05.2025 | 47,05 | 47,51 | 46,80 | 47,19 | 0,80% | 275,00 |
| 29.05.2025 | 46,24 | 47,11 | 46,17 | 46,82 | 1,31% | - |
| 28.05.2025 | 46,62 | 47,10 | 46,04 | 46,21 | -0,63% | - |
| 27.05.2025 | 45,78 | 46,80 | 44,59 | 46,51 | 1,36% | 129,00 |
| 26.05.2025 | 45,93 | 46,32 | 45,83 | 45,89 | -0,11% | 365,00 |
| 23.05.2025 | 45,77 | 46,07 | 45,08 | 45,94 | 0,43% | 320,00 |
| 22.05.2025 | 45,47 | 45,91 | 45,28 | 45,74 | 0,41% | 380,00 |
| 21.05.2025 | 45,78 | 45,78 | 45,08 | 45,56 | -0,49% | 540,00 |
| 20.05.2025 | 46,03 | 46,30 | 45,75 | 45,78 | -0,55% | 8,00 |
| 19.05.2025 | 46,18 | 46,18 | 45,37 | 46,03 | -0,22% | - |
| 16.05.2025 | 45,58 | 46,26 | 45,23 | 46,13 | 0,47% | 712,00 |
| 15.05.2025 | 45,79 | 46,00 | 44,97 | 45,92 | 0,41% | - |
| 14.05.2025 | 45,30 | 45,76 | 44,87 | 45,73 | 1,01% | - |
| 13.05.2025 | 45,68 | 45,68 | 45,04 | 45,27 | -0,60% | - |
| 12.05.2025 | 44,69 | 46,51 | 44,41 | 45,55 | 2,09% | 30,00 |
| 09.05.2025 | 44,61 | 44,77 | 44,46 | 44,61 | 0,03% | - |
| 08.05.2025 | 44,32 | 45,00 | 44,23 | 44,60 | 0,73% | - |
| 07.05.2025 | 44,36 | 44,42 | 44,03 | 44,28 | 0,54% | 65,00 |
| 06.05.2025 | 44,19 | 44,43 | 43,90 | 44,04 | -0,87% | 142,00 |
| 05.05.2025 | 44,42 | 44,59 | 44,14 | 44,43 | -0,24% | 119,00 |
| 02.05.2025 | 43,41 | 44,62 | 43,41 | 44,53 | 0,92% | 530,00 |
| 30.04.2025 | 43,46 | 44,18 | 43,08 | 44,12 | 1,51% | 929,00 |
| 29.04.2025 | 43,12 | 43,57 | 42,70 | 43,47 | 0,89% | 100,00 |
| 28.04.2025 | 42,79 | 43,27 | 42,79 | 43,08 | 0,29% | 80,00 |
| 25.04.2025 | 42,50 | 43,36 | 42,43 | 42,96 | 0,72% | 1.800,00 |
| 24.04.2025 | 42,75 | 42,94 | 42,28 | 42,65 | -0,24% | - |
| 23.04.2025 | 42,33 | 43,16 | 42,33 | 42,76 | 1,36% | 100,00 |
| 22.04.2025 | 41,25 | 42,23 | 41,15 | 42,18 | 1,10% | 550,00 |
| 17.04.2025 | 41,31 | 42,50 | 40,76 | 41,72 | 0,91% | - |
| 16.04.2025 | 41,57 | 41,70 | 40,91 | 41,35 | -0,51% | 77,00 |
| 15.04.2025 | 41,30 | 41,86 | 41,17 | 41,56 | 0,64% | 296,00 |
| 14.04.2025 | 41,03 | 41,62 | 40,56 | 41,30 | 1,72% | 370,00 |
| 11.04.2025 | 40,37 | 41,07 | 39,96 | 40,60 | -0,20% | 470,00 |
| 10.04.2025 | 42,56 | 42,56 | 40,21 | 40,68 | -4,29% | 108,00 |
| 09.04.2025 | 40,71 | 42,81 | 39,47 | 42,50 | 4,37% | 196,00 |
| 08.04.2025 | 40,82 | 42,37 | 40,42 | 40,72 | -0,14% | - |
| 07.04.2025 | 41,50 | 42,54 | 40,44 | 40,78 | -4,88% | 1.430,00 |
| 04.04.2025 | 43,27 | 43,69 | 42,14 | 42,87 | -2,32% | 243,00 |
| 03.04.2025 | 43,19 | 44,02 | 42,17 | 43,89 | 0,26% | - |
| 02.04.2025 | 43,38 | 43,77 | 42,92 | 43,77 | 0,57% | 310,00 |
| 01.04.2025 | 43,48 | 43,98 | 42,78 | 43,52 | -0,76% | 300,00 |
| 31.03.2025 | 44,09 | 44,25 | 42,83 | 43,86 | -0,50% | 413,00 |
| 28.03.2025 | 45,46 | 45,49 | 44,05 | 44,08 | -1,69% | 23,00 |
| 27.03.2025 | 45,31 | 45,64 | 44,53 | 44,84 | -0,94% | 74,00 |
| 26.03.2025 | 44,73 | 45,60 | 44,73 | 45,26 | 0,10% | 38,00 |