47,005€
-0,10%
Echtzeit-Aktienkurs The Bank of Nova Scotia
Bid:
Ask:
Aktienkurse zur The Bank of Nova Scotia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 47,18 | 47,31 | 46,93 | 47,02 | -0,06% | - |
| 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 |
| 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 |