43,363€
1,21%
Echtzeit-Aktienkurs The Bank of Nova Scotia
Bid:
Ask:
Aktienkurse zur The Bank of Nova Scotia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 43,51 | 43,52 | 43,32 | 43,37 | 1,21% | 50,00 |
| 01.04.2025 | 43,43 | 43,85 | 42,85 | 42,85 | -1,99% | 335,00 |
| 31.03.2025 | 43,81 | 43,92 | 43,50 | 43,72 | -0,96% | 800,00 |
| 28.03.2025 | 44,60 | 45,01 | 44,14 | 44,14 | -1,57% | 80,00 |
| 27.03.2025 | 45,37 | 45,38 | 44,78 | 44,85 | -1,03% | 158,00 |
| 26.03.2025 | 45,17 | 45,51 | 45,08 | 45,31 | 0,81% | 144,00 |
| 25.03.2025 | 44,76 | 44,99 | 44,60 | 44,95 | 0,39% | 251,00 |
| 24.03.2025 | 44,47 | 44,89 | 44,46 | 44,77 | 1,29% | 166,00 |
| 21.03.2025 | 44,28 | 44,28 | 43,70 | 44,20 | -0,35% | 24,00 |
| 20.03.2025 | 44,26 | 44,66 | 44,12 | 44,36 | 0,18% | 340,00 |
| 19.03.2025 | 44,24 | 44,59 | 44,23 | 44,28 | 0,14% | 3.033,00 |
| 18.03.2025 | 44,79 | 44,79 | 44,22 | 44,22 | -0,66% | 300,00 |
| 17.03.2025 | 44,00 | 44,51 | 43,48 | 44,51 | 0,94% | 632,00 |
| 14.03.2025 | 43,86 | 44,20 | 43,68 | 44,10 | 1,51% | 1.015,00 |
| 13.03.2025 | 43,53 | 44,13 | 43,43 | 43,44 | -0,65% | 1.870,00 |
| 12.03.2025 | 43,68 | 43,95 | 43,46 | 43,73 | 1,62% | 467,00 |
| 11.03.2025 | 44,64 | 44,64 | 43,00 | 43,03 | -2,20% | 1.242,00 |
| 10.03.2025 | 44,56 | 44,61 | 44,00 | 44,00 | -1,31% | 1.597,00 |
| 07.03.2025 | 44,42 | 44,81 | 43,97 | 44,59 | -0,61% | 1.065,00 |
| 06.03.2025 | 44,75 | 45,15 | 44,29 | 44,86 | -0,31% | 450,00 |
| 05.03.2025 | 45,50 | 45,89 | 45,00 | 45,00 | -2,12% | 975,00 |
| 04.03.2025 | 46,85 | 47,18 | 45,90 | 45,98 | -2,39% | 278,00 |
| 03.03.2025 | 48,05 | 48,10 | 47,10 | 47,10 | -1,11% | 1.046,00 |
| 28.02.2025 | 47,71 | 48,06 | 47,63 | 47,63 | -0,36% | 261,00 |
| 27.02.2025 | 48,09 | 48,47 | 47,80 | 47,80 | 1,27% | 2.400,00 |
| 26.02.2025 | 47,74 | 48,00 | 47,20 | 47,20 | 0,21% | 700,00 |
| 25.02.2025 | 48,22 | 49,74 | 47,10 | 47,10 | -2,50% | 430,00 |
| 24.02.2025 | 48,27 | 48,31 | 48,23 | 48,31 | -0,17% | 472,00 |
| 21.02.2025 | 48,58 | 48,66 | 48,14 | 48,39 | 0,52% | 120,00 |
| 20.02.2025 | 48,21 | 48,48 | 48,14 | 48,14 | -1,14% | - |
| 19.02.2025 | 48,66 | 48,70 | 48,38 | 48,70 | 0,57% | 71,00 |
| 18.02.2025 | 48,71 | 49,02 | 48,42 | 48,42 | -0,94% | 85,00 |
| 17.02.2025 | 49,00 | 49,00 | 48,73 | 48,88 | 0,73% | 230,00 |
| 14.02.2025 | 48,76 | 48,83 | 48,53 | 48,53 | -1,10% | 40,00 |
| 13.02.2025 | 48,94 | 49,38 | 48,81 | 49,07 | 0,00% | 110,00 |
| 12.02.2025 | 49,04 | 49,19 | 48,60 | 49,07 | -0,57% | 655,00 |
| 11.02.2025 | 48,87 | 49,35 | 48,32 | 49,35 | -0,13% | 300,00 |
| 10.02.2025 | 49,60 | 49,60 | 49,00 | 49,41 | 0,45% | 871,00 |
| 07.02.2025 | 48,87 | 49,29 | 48,87 | 49,19 | 0,39% | 442,00 |
| 06.02.2025 | 48,53 | 49,00 | 48,53 | 49,00 | 1,31% | 320,00 |
| 05.02.2025 | 47,99 | 48,47 | 47,99 | 48,37 | -1,65% | 152,00 |
| 04.02.2025 | 48,72 | 49,18 | 48,54 | 49,18 | 1,90% | 1,00 |
| 03.02.2025 | 49,60 | 49,60 | 46,91 | 48,26 | -2,66% | 1.454,00 |
| 31.01.2025 | 49,74 | 50,19 | 49,47 | 49,58 | -1,61% | 301,00 |
| 30.01.2025 | 49,73 | 50,39 | 49,43 | 50,39 | 1,54% | 278,00 |
| 29.01.2025 | 50,01 | 50,25 | 49,63 | 49,63 | -0,75% | 42,00 |
| 28.01.2025 | 49,73 | 50,06 | 49,73 | 50,00 | 1,03% | 376,00 |
| 27.01.2025 | 49,00 | 49,49 | 48,56 | 49,49 | 0,79% | 1.200,00 |
| 24.01.2025 | 49,10 | 49,44 | 49,10 | 49,10 | -0,56% | 305,00 |
| 23.01.2025 | 49,99 | 49,99 | 49,30 | 49,38 | -0,46% | 200,00 |
| 22.01.2025 | 49,63 | 49,67 | 49,61 | 49,61 | -0,51% | - |
| 21.01.2025 | 49,43 | 49,86 | 49,02 | 49,86 | 1,51% | 93,00 |
| 20.01.2025 | 49,35 | 49,50 | 49,12 | 49,12 | -1,23% | 515,00 |
| 17.01.2025 | 50,20 | 50,22 | 49,73 | 49,73 | -0,27% | - |
| 16.01.2025 | 50,29 | 50,44 | 49,84 | 49,87 | -0,86% | 377,00 |
| 15.01.2025 | 49,57 | 50,30 | 49,54 | 50,30 | 1,62% | 50,00 |
| 14.01.2025 | 49,31 | 49,50 | 49,29 | 49,50 | -1,30% | 265,00 |
| 13.01.2025 | 50,11 | 50,15 | 49,65 | 50,15 | -0,54% | 458,00 |
| 10.01.2025 | 50,32 | 50,45 | 49,73 | 50,42 | -0,18% | 27,00 |
| 09.01.2025 | 50,04 | 50,51 | 50,04 | 50,51 | 0,82% | 450,00 |
| 08.01.2025 | 50,31 | 50,65 | 50,00 | 50,10 | -1,82% | 632,00 |
| 07.01.2025 | 51,21 | 51,79 | 50,38 | 51,03 | -1,87% | 763,00 |
| 06.01.2025 | 52,00 | 52,50 | 52,00 | 52,00 | -0,46% | 228,00 |
| 03.01.2025 | 52,11 | 52,38 | 52,11 | 52,24 | -0,63% | 105,00 |
| 02.01.2025 | 52,20 | 52,64 | 51,77 | 52,57 | 1,98% | 616,00 |
| 30.12.2024 | 51,51 | 51,55 | 51,51 | 51,55 | 1,08% | 30,00 |
| 27.12.2024 | 51,00 | 51,01 | 51,00 | 51,00 | 0,00% | 22,00 |
| 23.12.2024 | 51,20 | 52,00 | 51,00 | 51,00 | 0,10% | 916,00 |
| 20.12.2024 | 51,27 | 51,38 | 50,81 | 50,95 | -2,00% | 860,00 |
| 19.12.2024 | 51,31 | 51,99 | 51,00 | 51,99 | 0,17% | 743,00 |
| 18.12.2024 | 52,09 | 52,15 | 51,68 | 51,90 | 1,05% | 8,00 |
| 17.12.2024 | 52,31 | 52,50 | 51,36 | 51,36 | -2,28% | 872,00 |
| 16.12.2024 | 52,66 | 52,66 | 52,50 | 52,56 | -0,06% | 160,00 |
| 13.12.2024 | 52,73 | 53,15 | 52,59 | 52,59 | 0,13% | 276,00 |
| 12.12.2024 | 53,48 | 53,56 | 52,52 | 52,52 | -0,89% | 1.126,00 |
| 11.12.2024 | 53,05 | 53,19 | 52,98 | 52,99 | -0,71% | 200,00 |
| 10.12.2024 | 52,78 | 53,37 | 52,78 | 53,37 | 0,38% | 648,00 |
| 09.12.2024 | 53,03 | 53,17 | 52,56 | 53,17 | 0,32% | 218,00 |
| 06.12.2024 | 52,55 | 53,00 | 52,50 | 53,00 | 1,88% | 191,00 |
| 05.12.2024 | 52,61 | 52,61 | 52,02 | 52,02 | -0,38% | 200,00 |
| 04.12.2024 | 52,41 | 53,07 | 52,17 | 52,22 | 0,87% | 97,00 |
| 03.12.2024 | 54,28 | 54,28 | 51,41 | 51,77 | -4,85% | 795,00 |
| 02.12.2024 | 53,98 | 54,48 | 53,98 | 54,41 | 1,06% | 1.362,00 |
| 29.11.2024 | 54,17 | 54,18 | 53,75 | 53,84 | -0,37% | 1.275,00 |
| 28.11.2024 | 53,70 | 54,04 | 53,68 | 54,04 | 1,85% | 1.395,00 |
| 27.11.2024 | 53,43 | 53,43 | 53,06 | 53,06 | -0,54% | 10,00 |
| 26.11.2024 | 54,00 | 54,00 | 53,00 | 53,35 | -1,20% | 1.470,00 |
| 25.11.2024 | 54,60 | 54,60 | 54,00 | 54,00 | 1,12% | 86,00 |
| 22.11.2024 | 53,54 | 53,77 | 53,40 | 53,40 | -0,85% | - |
| 21.11.2024 | 53,29 | 54,10 | 53,17 | 53,86 | 1,47% | 525,00 |
| 20.11.2024 | 53,00 | 53,83 | 52,96 | 53,08 | 0,72% | 1.617,00 |
| 19.11.2024 | 52,49 | 52,70 | 51,65 | 52,70 | 1,21% | 490,00 |
| 18.11.2024 | 52,00 | 52,34 | 50,63 | 52,07 | 2,91% | 1.388,00 |
| 15.11.2024 | 50,77 | 50,96 | 50,51 | 50,60 | 0,08% | 1.544,00 |
| 14.11.2024 | 50,64 | 51,24 | 50,56 | 50,56 | -1,06% | 1.205,00 |
| 13.11.2024 | 50,57 | 51,18 | 50,57 | 51,10 | 0,97% | 538,00 |
| 12.11.2024 | 50,76 | 50,76 | 50,48 | 50,61 | 0,20% | 272,00 |
| 11.11.2024 | 50,55 | 50,84 | 50,21 | 50,51 | 1,38% | 1.048,00 |
| 08.11.2024 | 50,00 | 50,03 | 49,82 | 49,82 | -0,16% | 200,00 |
| 07.11.2024 | 49,66 | 49,90 | 49,30 | 49,90 | 1,26% | 1.867,00 |