45,783€
-0,96%
Echtzeit-Aktienkurs The Bank of Nova Scotia
Bid:
Ask:
Aktienkurse zur The Bank of Nova Scotia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 46,42 | 46,59 | 45,66 | 45,81 | -0,89% | 38,00 |
| 29.05.2023 | 46,80 | 46,90 | 45,87 | 46,23 | 1,07% | 80,00 |
| 26.05.2023 | 45,53 | 46,07 | 45,52 | 45,74 | 0,07% | 132,00 |
| 25.05.2023 | 44,88 | 45,85 | 44,88 | 45,70 | 1,69% | - |
| 24.05.2023 | 45,64 | 45,64 | 44,40 | 44,95 | -1,68% | 705,00 |
| 23.05.2023 | 45,90 | 46,12 | 45,53 | 45,71 | -0,23% | 118,00 |
| 22.05.2023 | 45,62 | 45,90 | 45,36 | 45,82 | 0,48% | 130,00 |
| 19.05.2023 | 46,58 | 46,58 | 45,30 | 45,60 | -1,10% | 302,00 |
| 18.05.2023 | 45,94 | 46,31 | 45,74 | 46,11 | 0,41% | 636,00 |
| 17.05.2023 | 45,30 | 45,92 | 45,25 | 45,92 | 1,51% | 202,00 |
| 16.05.2023 | 45,72 | 45,99 | 45,14 | 45,24 | -1,26% | 174,00 |
| 15.05.2023 | 45,38 | 45,84 | 45,21 | 45,81 | 1,29% | 291,00 |
| 12.05.2023 | 45,19 | 45,63 | 44,94 | 45,23 | 0,10% | 71,00 |
| 11.05.2023 | 45,09 | 45,62 | 44,66 | 45,18 | 0,36% | - |
| 10.05.2023 | 44,93 | 45,21 | 44,67 | 45,02 | 0,17% | 74,00 |
| 09.05.2023 | 45,78 | 46,00 | 44,53 | 44,94 | -1,73% | 547,00 |
| 08.05.2023 | 45,44 | 45,97 | 45,38 | 45,74 | 0,78% | 508,00 |
| 05.05.2023 | 44,00 | 45,43 | 43,99 | 45,38 | 3,00% | 70,00 |
| 04.05.2023 | 43,95 | 44,19 | 43,38 | 44,06 | 0,34% | 362,00 |
| 03.05.2023 | 43,98 | 44,47 | 43,77 | 43,91 | -0,19% | 275,00 |
| 02.05.2023 | 45,45 | 45,54 | 43,77 | 44,00 | -2,91% | 258,00 |
| 28.04.2023 | 45,06 | 45,35 | 44,65 | 45,31 | 0,78% | 100,00 |
| 27.04.2023 | 44,20 | 45,15 | 44,18 | 44,96 | 1,56% | 65,00 |
| 26.04.2023 | 44,52 | 44,66 | 43,82 | 44,27 | -0,36% | 165,00 |
| 25.04.2023 | 45,17 | 45,28 | 44,37 | 44,43 | -1,83% | 778,00 |
| 24.04.2023 | 45,91 | 46,07 | 45,07 | 45,26 | -1,26% | 165,00 |
| 21.04.2023 | 46,57 | 46,78 | 45,74 | 45,84 | -1,51% | 305,00 |
| 20.04.2023 | 46,75 | 46,79 | 46,45 | 46,55 | -0,61% | 30,00 |
| 19.04.2023 | 46,96 | 47,30 | 46,56 | 46,83 | -0,30% | 73,00 |
| 18.04.2023 | 46,93 | 47,20 | 46,76 | 46,98 | 0,16% | 100,00 |
| 17.04.2023 | 46,92 | 47,15 | 46,53 | 46,90 | 0,68% | 632,00 |
| 14.04.2023 | 46,40 | 47,15 | 46,27 | 46,58 | 0,26% | 122,00 |
| 13.04.2023 | 46,08 | 46,50 | 45,78 | 46,46 | 0,87% | 222,00 |
| 12.04.2023 | 46,35 | 46,53 | 46,00 | 46,06 | -0,48% | 12,00 |
| 11.04.2023 | 46,39 | 46,46 | 45,95 | 46,29 | 1,04% | 416,00 |
| 06.04.2023 | 45,93 | 46,41 | 45,49 | 45,81 | -0,39% | 235,00 |
| 05.04.2023 | 45,59 | 45,99 | 45,25 | 45,99 | 0,99% | 160,00 |
| 04.04.2023 | 46,13 | 46,52 | 45,37 | 45,54 | -1,11% | 155,00 |
| 03.04.2023 | 46,93 | 47,14 | 45,63 | 46,05 | -0,87% | 31,00 |
| 31.03.2023 | 45,99 | 46,47 | 45,85 | 46,45 | 1,00% | 356,00 |
| 30.03.2023 | 46,19 | 46,56 | 45,83 | 45,99 | -0,34% | 464,00 |
| 29.03.2023 | 45,49 | 46,17 | 45,13 | 46,15 | 2,07% | 93,00 |
| 28.03.2023 | 45,10 | 45,34 | 44,81 | 45,22 | 0,24% | 140,00 |
| 27.03.2023 | 44,86 | 45,35 | 44,64 | 45,11 | 0,71% | 202,00 |
| 24.03.2023 | 44,63 | 44,80 | 43,71 | 44,79 | -0,26% | 3.354,00 |
| 23.03.2023 | 44,34 | 45,10 | 44,32 | 44,90 | 0,78% | 153,00 |
| 22.03.2023 | 45,12 | 45,41 | 44,38 | 44,56 | -1,50% | 190,00 |
| 21.03.2023 | 45,06 | 45,39 | 44,89 | 45,24 | 0,77% | 1.341,00 |
| 20.03.2023 | 44,27 | 45,23 | 44,22 | 44,89 | -0,09% | 95,00 |
| 17.03.2023 | 44,93 | 46,00 | 44,59 | 44,93 | -0,74% | 310,00 |
| 16.03.2023 | 44,74 | 45,58 | 44,16 | 45,27 | 1,28% | 3.573,00 |
| 15.03.2023 | 45,12 | 45,24 | 44,05 | 44,69 | -0,78% | 3.903,00 |
| 14.03.2023 | 44,78 | 45,92 | 44,59 | 45,05 | 0,91% | 501,00 |
| 13.03.2023 | 45,26 | 45,47 | 43,32 | 44,64 | -0,21% | 1.290,00 |
| 10.03.2023 | 45,73 | 46,13 | 44,40 | 44,74 | -2,73% | 735,00 |
| 09.03.2023 | 47,20 | 47,27 | 45,87 | 45,99 | -2,73% | 686,00 |
| 08.03.2023 | 47,69 | 47,86 | 47,02 | 47,29 | -0,65% | 401,00 |
| 07.03.2023 | 48,52 | 48,73 | 47,28 | 47,60 | -1,63% | 205,00 |
| 06.03.2023 | 48,59 | 48,78 | 48,25 | 48,39 | -0,03% | 174,00 |
| 03.03.2023 | 47,60 | 48,62 | 47,56 | 48,40 | 1,39% | 67,00 |
| 02.03.2023 | 47,31 | 47,74 | 47,08 | 47,74 | 1,19% | 500,00 |
| 01.03.2023 | 46,90 | 47,18 | 46,06 | 47,18 | 0,73% | 386,00 |
| 28.02.2023 | 49,87 | 49,91 | 46,41 | 46,83 | -5,76% | 815,00 |
| 27.02.2023 | 49,76 | 50,22 | 49,57 | 49,70 | -0,07% | 255,00 |
| 24.02.2023 | 49,66 | 49,78 | 48,95 | 49,73 | 0,07% | 150,00 |
| 23.02.2023 | 49,80 | 50,09 | 49,53 | 49,70 | -0,13% | 50,00 |
| 22.02.2023 | 49,84 | 50,21 | 49,30 | 49,76 | -0,24% | 38,00 |
| 21.02.2023 | 50,79 | 50,86 | 49,66 | 49,88 | -1,76% | 221,00 |
| 20.02.2023 | 50,85 | 50,97 | 50,66 | 50,78 | 0,33% | 286,00 |
| 17.02.2023 | 51,14 | 51,33 | 50,57 | 50,61 | -1,06% | 60,00 |
| 16.02.2023 | 51,53 | 51,76 | 50,85 | 51,15 | -0,62% | 406,00 |
| 15.02.2023 | 51,63 | 51,93 | 51,28 | 51,47 | -0,35% | 735,00 |
| 14.02.2023 | 51,68 | 52,18 | 51,37 | 51,65 | -0,27% | 402,00 |
| 13.02.2023 | 52,20 | 52,26 | 51,47 | 51,79 | 0,34% | 315,00 |
| 10.02.2023 | 50,66 | 51,68 | 50,55 | 51,62 | 2,01% | - |
| 09.02.2023 | 50,98 | 51,20 | 50,43 | 50,60 | -0,45% | 150,00 |
| 08.02.2023 | 51,32 | 51,58 | 50,68 | 50,83 | -0,94% | 95,00 |
| 07.02.2023 | 50,44 | 51,48 | 50,24 | 51,31 | 1,64% | 47,00 |
| 06.02.2023 | 50,68 | 51,21 | 50,28 | 50,48 | -0,42% | 50,00 |
| 03.02.2023 | 50,59 | 50,86 | 50,21 | 50,70 | 0,37% | 284,00 |
| 02.02.2023 | 49,42 | 50,60 | 49,41 | 50,51 | 1,99% | 262,00 |
| 01.02.2023 | 49,67 | 49,95 | 49,23 | 49,52 | -0,51% | 50,00 |
| 31.01.2023 | 48,93 | 49,78 | 48,74 | 49,78 | 1,72% | 340,00 |
| 30.01.2023 | 49,26 | 49,75 | 48,67 | 48,94 | -0,28% | 484,00 |
| 27.01.2023 | 49,10 | 49,47 | 48,87 | 49,07 | 0,18% | 319,00 |
| 26.01.2023 | 48,08 | 49,00 | 47,99 | 48,98 | 2,11% | 477,00 |
| 25.01.2023 | 47,51 | 48,22 | 47,40 | 47,97 | 0,51% | 184,00 |
| 24.01.2023 | 47,82 | 48,08 | 47,56 | 47,73 | -0,30% | 245,00 |
| 23.01.2023 | 47,63 | 48,01 | 47,34 | 47,87 | 0,52% | 112,00 |
| 20.01.2023 | 47,34 | 47,86 | 47,09 | 47,62 | 0,71% | 62,00 |
| 19.01.2023 | 47,73 | 47,73 | 46,83 | 47,28 | -0,49% | 24,00 |
| 18.01.2023 | 48,27 | 48,38 | 47,49 | 47,52 | -1,44% | 105,00 |
| 17.01.2023 | 47,90 | 48,34 | 47,61 | 48,21 | 0,59% | 186,00 |
| 16.01.2023 | 48,02 | 48,52 | 47,70 | 47,93 | 0,47% | 185,00 |
| 13.01.2023 | 47,26 | 47,75 | 46,82 | 47,71 | 1,04% | 156,00 |
| 12.01.2023 | 46,99 | 47,47 | 46,85 | 47,22 | 0,70% | 410,00 |
| 11.01.2023 | 46,86 | 47,40 | 46,75 | 46,89 | 0,06% | 437,00 |
| 10.01.2023 | 46,85 | 47,04 | 46,57 | 46,86 | 0,02% | 500,00 |
| 09.01.2023 | 47,10 | 47,42 | 46,66 | 46,85 | -0,20% | 367,00 |
| 06.01.2023 | 46,71 | 47,39 | 46,45 | 46,94 | 0,81% | 3.854,00 |