51,210€
-0,97%
Echtzeit-Aktienkurs The Bank of Nova Scotia
Bid:
Ask:
Aktienkurse zur The Bank of Nova Scotia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 51,54 | 51,88 | 50,98 | 51,25 | -0,27% | 2.262,00 |
| 20.12.2024 | 51,48 | 51,66 | 50,80 | 51,39 | -0,50% | 61,00 |
| 19.12.2024 | 51,46 | 51,98 | 51,13 | 51,65 | 0,13% | 2.000,00 |
| 18.12.2024 | 52,19 | 52,28 | 51,44 | 51,58 | -1,20% | 60,00 |
| 17.12.2024 | 52,29 | 52,44 | 51,96 | 52,21 | -0,25% | 60,00 |
| 16.12.2024 | 52,76 | 53,15 | 52,28 | 52,34 | -0,90% | 541,00 |
| 13.12.2024 | 52,82 | 52,90 | 52,52 | 52,81 | 0,06% | 245,00 |
| 12.12.2024 | 53,03 | 53,22 | 52,67 | 52,78 | -0,85% | 370,00 |
| 11.12.2024 | 52,93 | 53,44 | 52,93 | 53,24 | 0,38% | 130,00 |
| 10.12.2024 | 52,84 | 53,17 | 52,65 | 53,04 | 0,09% | 4.260,00 |
| 09.12.2024 | 52,97 | 53,13 | 52,56 | 52,99 | 0,31% | 2.000,00 |
| 06.12.2024 | 52,73 | 53,43 | 52,24 | 52,82 | 0,19% | 480,00 |
| 05.12.2024 | 52,61 | 52,78 | 51,89 | 52,72 | 0,22% | 490,00 |
| 04.12.2024 | 52,22 | 53,12 | 52,22 | 52,61 | 0,91% | 12,00 |
| 03.12.2024 | 54,16 | 54,18 | 51,41 | 52,13 | -3,65% | 800,00 |
| 02.12.2024 | 54,06 | 54,59 | 53,92 | 54,11 | 0,46% | 3.180,00 |
| 29.11.2024 | 53,83 | 54,06 | 53,72 | 53,86 | -0,18% | - |
| 28.11.2024 | 53,84 | 54,07 | 53,69 | 53,95 | 0,52% | - |
| 27.11.2024 | 53,67 | 53,78 | 53,25 | 53,67 | -0,08% | - |
| 26.11.2024 | 53,85 | 53,92 | 52,72 | 53,72 | -0,32% | 90,00 |
| 25.11.2024 | 54,18 | 54,23 | 53,72 | 53,89 | -0,56% | 800,00 |
| 22.11.2024 | 53,74 | 54,43 | 53,65 | 54,20 | 0,99% | 802,00 |
| 21.11.2024 | 53,29 | 54,12 | 53,26 | 53,67 | 0,49% | 2.850,00 |
| 20.11.2024 | 53,16 | 53,89 | 53,00 | 53,41 | 0,81% | 27.080,00 |
| 19.11.2024 | 52,18 | 53,03 | 51,88 | 52,98 | 1,33% | 1.200,00 |
| 18.11.2024 | 51,37 | 52,31 | 51,04 | 52,28 | 2,07% | 580,00 |
| 15.11.2024 | 50,72 | 51,55 | 50,58 | 51,22 | 0,27% | 870,00 |
| 14.11.2024 | 50,73 | 51,21 | 50,56 | 51,08 | 0,73% | - |
| 13.11.2024 | 50,70 | 51,10 | 50,64 | 50,71 | -0,18% | 1.000,00 |
| 12.11.2024 | 50,79 | 50,96 | 50,58 | 50,80 | 0,14% | 709,00 |
| 11.11.2024 | 50,52 | 51,13 | 50,17 | 50,73 | 0,81% | 743,00 |
| 08.11.2024 | 50,22 | 50,33 | 49,87 | 50,32 | 0,49% | 4.291,00 |
| 07.11.2024 | 49,72 | 50,10 | 49,36 | 50,07 | 1,04% | 3.164,00 |
| 06.11.2024 | 49,79 | 50,02 | 49,15 | 49,56 | 1,89% | 1.388,00 |
| 05.11.2024 | 48,82 | 48,85 | 48,35 | 48,64 | -0,27% | 800,00 |
| 04.11.2024 | 47,93 | 49,39 | 47,36 | 48,77 | 2,35% | 1.355,00 |
| 01.11.2024 | 47,39 | 48,01 | 47,33 | 47,65 | 0,13% | - |
| 31.10.2024 | 48,02 | 48,03 | 47,28 | 47,59 | -0,84% | 4,00 |
| 30.10.2024 | 48,26 | 48,30 | 47,80 | 47,99 | -0,14% | 1.015,00 |
| 29.10.2024 | 48,07 | 48,53 | 47,93 | 48,06 | 0,29% | - |
| 28.10.2024 | 48,17 | 48,22 | 47,84 | 47,92 | -0,11% | 500,00 |
| 25.10.2024 | 48,44 | 48,88 | 47,96 | 47,98 | -0,96% | - |
| 24.10.2024 | 48,40 | 48,77 | 48,17 | 48,44 | -0,31% | - |
| 23.10.2024 | 48,54 | 48,91 | 48,10 | 48,59 | -0,28% | 880,00 |
| 22.10.2024 | 48,81 | 48,98 | 48,42 | 48,73 | -0,38% | 560,00 |
| 21.10.2024 | 49,38 | 49,40 | 48,85 | 48,91 | -0,77% | - |
| 18.10.2024 | 49,34 | 49,68 | 48,89 | 49,29 | -0,26% | 2.600,00 |
| 17.10.2024 | 49,40 | 49,79 | 49,01 | 49,42 | -0,05% | 1.750,00 |
| 16.10.2024 | 48,38 | 49,46 | 48,25 | 49,45 | 1,86% | - |
| 15.10.2024 | 48,14 | 48,55 | 47,83 | 48,54 | 1,07% | 1.548,00 |
| 14.10.2024 | 48,13 | 48,35 | 47,87 | 48,03 | 0,15% | 606,00 |
| 11.10.2024 | 47,49 | 48,21 | 47,49 | 47,96 | 0,74% | 99,00 |
| 10.10.2024 | 47,36 | 47,60 | 46,26 | 47,60 | 0,48% | 110,00 |
| 09.10.2024 | 47,67 | 47,90 | 47,38 | 47,38 | -0,72% | - |
| 08.10.2024 | 48,02 | 48,06 | 47,57 | 47,72 | -0,74% | - |
| 07.10.2024 | 48,31 | 48,69 | 47,78 | 48,08 | -0,55% | 900,00 |
| 04.10.2024 | 47,87 | 48,59 | 47,83 | 48,34 | 1,11% | 40,00 |
| 03.10.2024 | 48,16 | 48,72 | 47,63 | 47,81 | -0,72% | 610,00 |
| 02.10.2024 | 48,68 | 48,83 | 48,04 | 48,15 | -2,17% | 80,00 |
| 01.10.2024 | 49,04 | 49,62 | 48,83 | 49,22 | 0,57% | 210,00 |
| 30.09.2024 | 48,79 | 49,37 | 48,16 | 48,94 | 0,41% | 860,00 |
| 27.09.2024 | 49,16 | 49,39 | 48,71 | 48,74 | -0,56% | 1.583,00 |
| 26.09.2024 | 48,53 | 49,40 | 48,30 | 49,02 | 1,13% | 6.600,00 |
| 25.09.2024 | 48,31 | 48,66 | 48,29 | 48,47 | -0,11% | 90,00 |
| 24.09.2024 | 48,50 | 48,76 | 48,40 | 48,53 | -0,06% | 1.600,00 |
| 23.09.2024 | 48,71 | 48,91 | 48,29 | 48,55 | 0,35% | 700,00 |
| 20.09.2024 | 47,52 | 48,52 | 47,49 | 48,39 | 1,90% | 450,00 |
| 19.09.2024 | 47,39 | 47,90 | 47,17 | 47,49 | 0,52% | 425,00 |
| 18.09.2024 | 47,34 | 47,37 | 46,98 | 47,24 | -0,13% | - |
| 17.09.2024 | 47,28 | 47,65 | 47,24 | 47,30 | 0,01% | 171,00 |
| 16.09.2024 | 46,68 | 47,39 | 46,57 | 47,30 | 0,67% | 650,00 |
| 13.09.2024 | 46,66 | 46,98 | 46,47 | 46,98 | 0,54% | 3.530,00 |
| 12.09.2024 | 46,97 | 47,09 | 46,49 | 46,73 | -0,52% | 400,00 |
| 11.09.2024 | 46,33 | 47,00 | 46,24 | 46,97 | 0,64% | 640,00 |
| 10.09.2024 | 46,33 | 46,67 | 46,11 | 46,67 | 0,43% | 3.133,00 |
| 09.09.2024 | 45,72 | 46,51 | 45,67 | 46,47 | 1,98% | 440,00 |
| 06.09.2024 | 45,58 | 46,15 | 44,85 | 45,57 | -0,14% | - |
| 05.09.2024 | 45,86 | 46,19 | 45,42 | 45,63 | -0,56% | 800,00 |
| 04.09.2024 | 45,14 | 46,00 | 45,12 | 45,89 | 1,27% | 1.294,00 |
| 03.09.2024 | 45,49 | 45,49 | 44,73 | 45,32 | -0,32% | 1.360,00 |
| 02.09.2024 | 45,13 | 45,61 | 44,96 | 45,46 | 0,70% | 2.770,00 |
| 30.08.2024 | 44,49 | 45,26 | 44,43 | 45,15 | 1,72% | 60,00 |
| 29.08.2024 | 44,05 | 44,63 | 43,92 | 44,38 | 0,83% | 820,00 |
| 28.08.2024 | 44,83 | 45,03 | 43,85 | 44,02 | -1,44% | 390,00 |
| 27.08.2024 | 43,53 | 44,81 | 42,76 | 44,66 | 2,54% | 1.725,00 |
| 26.08.2024 | 43,32 | 43,76 | 43,14 | 43,56 | 0,64% | - |
| 23.08.2024 | 42,80 | 43,40 | 42,80 | 43,28 | 1,16% | - |
| 22.08.2024 | 42,73 | 43,00 | 42,61 | 42,78 | 0,15% | 140,00 |
| 21.08.2024 | 42,76 | 42,90 | 42,55 | 42,72 | 0,00% | 661,00 |
| 20.08.2024 | 42,98 | 43,04 | 42,45 | 42,71 | -0,60% | 50,00 |
| 19.08.2024 | 42,87 | 43,07 | 42,63 | 42,97 | 0,57% | 280,00 |
| 16.08.2024 | 42,36 | 42,76 | 42,16 | 42,73 | 0,95% | - |
| 15.08.2024 | 41,86 | 42,52 | 41,84 | 42,33 | 1,42% | 890,00 |
| 14.08.2024 | 41,44 | 41,80 | 41,21 | 41,74 | 0,85% | 1.765,00 |
| 13.08.2024 | 41,15 | 41,40 | 40,96 | 41,39 | 1,15% | 2.100,00 |
| 12.08.2024 | 42,44 | 43,19 | 40,46 | 40,92 | -3,67% | 1.764,00 |
| 09.08.2024 | 42,09 | 42,52 | 42,00 | 42,47 | 0,91% | 1.170,00 |
| 08.08.2024 | 41,58 | 42,12 | 41,42 | 42,09 | 0,97% | 947,00 |
| 07.08.2024 | 41,86 | 42,29 | 41,50 | 41,69 | 0,37% | 1.500,00 |
| 06.08.2024 | 41,33 | 41,93 | 40,83 | 41,53 | 1,80% | 417,00 |