48,228€
-0,43%
Echtzeit-Aktienkurs The Bank of Nova Scotia
Bid:
Ask:
Aktienkurse zur The Bank of Nova Scotia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 48,11 | 48,41 | 48,07 | 48,30 | -0,28% | 1.333,00 |
| 24.07.2025 | 48,36 | 48,44 | 47,55 | 48,44 | 0,65% | 530,00 |
| 23.07.2025 | 47,97 | 48,21 | 47,95 | 48,12 | 0,25% | 207,00 |
| 22.07.2025 | 47,33 | 48,00 | 47,33 | 48,00 | 1,45% | 300,00 |
| 21.07.2025 | 47,56 | 47,56 | 47,32 | 47,32 | 0,12% | 35,00 |
| 18.07.2025 | 47,52 | 47,52 | 47,00 | 47,26 | 0,34% | 95,00 |
| 17.07.2025 | 47,29 | 47,29 | 47,10 | 47,10 | -0,19% | 50,00 |
| 16.07.2025 | 46,59 | 47,22 | 46,56 | 47,19 | 1,80% | 627,00 |
| 15.07.2025 | 46,66 | 46,97 | 46,36 | 46,36 | -0,89% | 10,00 |
| 14.07.2025 | 46,57 | 46,84 | 46,21 | 46,77 | 0,19% | 546,00 |
| 11.07.2025 | 46,92 | 47,11 | 46,68 | 46,68 | -0,99% | 1.249,00 |
| 10.07.2025 | 46,68 | 47,17 | 46,68 | 47,15 | 0,57% | 2.775,00 |
| 09.07.2025 | 46,72 | 47,08 | 46,36 | 46,88 | 0,41% | 347,00 |
| 08.07.2025 | 46,92 | 46,92 | 46,40 | 46,69 | 0,23% | 376,00 |
| 07.07.2025 | 46,80 | 46,96 | 46,59 | 46,59 | -0,43% | 36,00 |
| 04.07.2025 | 46,86 | 46,86 | 46,60 | 46,79 | 0,91% | 249,00 |
| 03.07.2025 | 46,58 | 47,28 | 46,37 | 46,37 | -0,74% | 1.680,00 |
| 02.07.2025 | 47,25 | 47,71 | 46,14 | 46,71 | -1,33% | 467,00 |
| 01.07.2025 | 46,86 | 47,46 | 46,76 | 47,34 | 0,96% | 945,00 |
| 30.06.2025 | 47,80 | 47,80 | 46,83 | 46,89 | -0,45% | 2.407,00 |
| 27.06.2025 | 46,97 | 47,50 | 46,95 | 47,10 | 1,61% | 400,00 |
| 26.06.2025 | 46,38 | 46,63 | 46,36 | 46,36 | -0,77% | 100,00 |
| 25.06.2025 | 46,79 | 47,04 | 46,58 | 46,72 | -0,17% | 160,00 |
| 24.06.2025 | 46,85 | 46,85 | 46,80 | 46,80 | -0,06% | - |
| 23.06.2025 | 47,00 | 47,03 | 46,83 | 46,83 | -0,66% | 420,00 |
| 20.06.2025 | 47,36 | 47,78 | 47,05 | 47,14 | 0,15% | 493,00 |
| 19.06.2025 | 47,14 | 47,15 | 47,07 | 47,07 | -0,78% | 100,00 |
| 18.06.2025 | 47,41 | 47,65 | 47,20 | 47,44 | 0,25% | 726,00 |
| 17.06.2025 | 47,37 | 47,67 | 47,32 | 47,32 | 0,55% | 321,00 |
| 16.06.2025 | 47,16 | 47,32 | 46,93 | 47,06 | -0,39% | 288,00 |
| 13.06.2025 | 46,75 | 47,24 | 46,37 | 47,24 | 2,73% | 886,00 |
| 12.06.2025 | 46,62 | 46,67 | 45,99 | 45,99 | -1,81% | 137,00 |
| 11.06.2025 | 47,25 | 47,34 | 46,84 | 46,84 | -1,40% | 10,00 |
| 10.06.2025 | 47,45 | 47,66 | 47,10 | 47,50 | 0,91% | 127,00 |
| 09.06.2025 | 47,28 | 47,28 | 47,07 | 47,07 | -0,37% | - |
| 06.06.2025 | 46,92 | 47,25 | 46,73 | 47,25 | 1,81% | 652,00 |
| 05.06.2025 | 46,80 | 47,09 | 46,41 | 46,41 | -0,44% | 1.026,00 |
| 04.06.2025 | 46,84 | 47,00 | 46,61 | 46,61 | -0,94% | 4.008,00 |
| 03.06.2025 | 46,56 | 47,05 | 46,47 | 47,05 | 1,10% | 1.400,00 |
| 02.06.2025 | 46,85 | 47,03 | 46,54 | 46,54 | -0,58% | 925,00 |
| 30.05.2025 | 46,78 | 46,87 | 46,78 | 46,81 | 0,80% | - |
| 29.05.2025 | 46,69 | 46,78 | 46,08 | 46,44 | 0,12% | 1.022,00 |
| 28.05.2025 | 46,54 | 46,54 | 46,39 | 46,39 | -0,72% | 320,00 |
| 27.05.2025 | 45,84 | 46,72 | 44,60 | 46,72 | 1,62% | 2.480,00 |
| 26.05.2025 | 46,13 | 46,13 | 45,98 | 45,98 | 0,59% | 10,00 |
| 23.05.2025 | 45,60 | 45,71 | 45,40 | 45,71 | -0,03% | 211,00 |
| 22.05.2025 | 45,49 | 45,72 | 45,02 | 45,72 | 1,61% | 100,00 |
| 21.05.2025 | 45,37 | 45,42 | 45,00 | 45,00 | -1,75% | - |
| 20.05.2025 | 45,92 | 46,10 | 45,67 | 45,80 | -0,45% | 910,00 |
| 19.05.2025 | 45,75 | 46,00 | 45,15 | 46,00 | 0,26% | 1.413,00 |
| 16.05.2025 | 45,75 | 45,99 | 45,75 | 45,88 | 0,17% | 100,00 |
| 15.05.2025 | 45,80 | 45,80 | 45,07 | 45,80 | 0,37% | 205,00 |
| 14.05.2025 | 45,22 | 45,63 | 44,90 | 45,63 | 0,91% | 388,00 |
| 13.05.2025 | 45,63 | 45,63 | 45,22 | 45,22 | -0,82% | 1.205,00 |
| 12.05.2025 | 45,31 | 46,42 | 45,13 | 45,60 | 3,23% | 348,00 |
| 09.05.2025 | 44,48 | 44,65 | 44,17 | 44,17 | -0,88% | 14,00 |
| 08.05.2025 | 44,44 | 44,98 | 44,28 | 44,56 | 0,42% | 953,00 |
| 07.05.2025 | 44,01 | 44,43 | 43,91 | 44,38 | 0,66% | 750,00 |
| 06.05.2025 | 44,18 | 44,18 | 43,94 | 44,09 | -0,80% | 229,00 |
| 05.05.2025 | 44,90 | 44,90 | 44,10 | 44,44 | -0,08% | 1.835,00 |
| 02.05.2025 | 44,40 | 44,48 | 44,00 | 44,48 | 2,10% | 554,00 |
| 30.04.2025 | 43,41 | 43,75 | 43,28 | 43,56 | 0,00% | 987,00 |
| 29.04.2025 | 43,06 | 43,56 | 43,06 | 43,56 | 1,00% | 226,00 |
| 28.04.2025 | 42,84 | 43,16 | 42,74 | 43,13 | 1,30% | 170,00 |
| 25.04.2025 | 42,76 | 43,13 | 42,58 | 42,58 | -0,02% | 385,00 |
| 24.04.2025 | 42,59 | 42,59 | 42,36 | 42,59 | 0,33% | 211,00 |
| 23.04.2025 | 42,60 | 42,67 | 42,45 | 42,45 | 2,30% | - |
| 22.04.2025 | 41,50 | 42,00 | 41,40 | 41,49 | -0,77% | 965,00 |
| 17.04.2025 | 41,54 | 41,94 | 41,17 | 41,81 | 1,73% | 800,00 |
| 16.04.2025 | 41,21 | 41,21 | 41,00 | 41,10 | -1,13% | 170,00 |
| 15.04.2025 | 41,40 | 41,81 | 41,24 | 41,57 | 1,07% | 217,00 |
| 14.04.2025 | 41,00 | 41,13 | 40,65 | 41,13 | 1,29% | 739,00 |
| 11.04.2025 | 40,42 | 41,03 | 40,02 | 40,61 | -1,16% | 1.196,00 |
| 10.04.2025 | 42,32 | 42,35 | 41,08 | 41,08 | -3,76% | 645,00 |
| 09.04.2025 | 40,70 | 42,69 | 40,10 | 42,69 | 4,11% | 1.340,00 |
| 08.04.2025 | 41,34 | 42,12 | 41,00 | 41,00 | -1,45% | 1.763,00 |
| 07.04.2025 | 42,00 | 42,05 | 40,58 | 41,61 | -2,72% | 8.158,00 |
| 04.04.2025 | 43,47 | 43,47 | 42,26 | 42,77 | -1,78% | 1.057,00 |
| 03.04.2025 | 43,18 | 43,75 | 42,60 | 43,55 | 0,33% | 1.749,00 |
| 02.04.2025 | 43,48 | 43,48 | 43,00 | 43,40 | 1,30% | 136,00 |
| 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 |