47,285€
1,06%
Echtzeit-Aktienkurs The Bank of Nova Scotia
Bid:
Ask:
Aktienkurse zur The Bank of Nova Scotia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,97 | 47,36 | 46,87 | 47,29 | 0,84% | 82,00 |
| 05.06.2025 | 46,80 | 47,04 | 46,53 | 46,89 | 0,16% | 33,00 |
| 04.06.2025 | 46,94 | 47,07 | 46,66 | 46,82 | -0,20% | 100,00 |
| 03.06.2025 | 46,77 | 47,15 | 46,63 | 46,91 | 0,36% | - |
| 02.06.2025 | 46,89 | 47,08 | 46,59 | 46,75 | -0,76% | 878,00 |
| 30.05.2025 | 46,90 | 47,50 | 46,79 | 47,11 | 0,52% | - |
| 29.05.2025 | 46,81 | 46,86 | 46,06 | 46,86 | 1,46% | - |
| 28.05.2025 | 46,60 | 46,83 | 46,04 | 46,19 | -0,77% | - |
| 27.05.2025 | 45,82 | 46,80 | 44,64 | 46,54 | 1,45% | 40,00 |
| 26.05.2025 | 45,93 | 46,21 | 45,84 | 45,88 | -0,17% | 283,00 |
| 23.05.2025 | 45,59 | 46,07 | 45,29 | 45,96 | 0,43% | - |
| 22.05.2025 | 45,50 | 45,90 | 45,35 | 45,76 | 0,46% | - |
| 21.05.2025 | 45,42 | 45,73 | 45,25 | 45,55 | -0,51% | 560,00 |
| 20.05.2025 | 45,89 | 46,29 | 45,76 | 45,78 | -0,55% | - |
| 19.05.2025 | 45,89 | 46,15 | 45,38 | 46,04 | -0,30% | 650,00 |
| 16.05.2025 | 45,82 | 46,25 | 45,56 | 46,18 | 0,48% | - |
| 15.05.2025 | 45,54 | 45,99 | 45,34 | 45,95 | 0,54% | 120,00 |
| 14.05.2025 | 45,31 | 45,76 | 44,90 | 45,71 | 0,97% | - |
| 13.05.2025 | 45,44 | 45,62 | 45,04 | 45,27 | -0,66% | 6,00 |
| 12.05.2025 | 45,07 | 46,51 | 45,02 | 45,57 | 2,10% | 1.090,00 |
| 09.05.2025 | 44,62 | 44,76 | 44,46 | 44,63 | 0,05% | - |
| 08.05.2025 | 44,47 | 45,00 | 44,25 | 44,61 | 0,66% | 160,00 |
| 07.05.2025 | 44,10 | 44,40 | 44,07 | 44,32 | 0,74% | 750,00 |
| 06.05.2025 | 44,31 | 44,34 | 43,90 | 43,99 | -0,96% | 2.125,00 |
| 05.05.2025 | 44,30 | 44,59 | 44,14 | 44,42 | -0,28% | 5.100,00 |
| 02.05.2025 | 44,32 | 44,63 | 43,75 | 44,55 | 0,97% | 2.464,00 |
| 30.04.2025 | 43,57 | 44,17 | 43,08 | 44,12 | 1,43% | - |
| 29.04.2025 | 43,25 | 43,56 | 43,16 | 43,50 | 0,94% | 382,00 |
| 28.04.2025 | 42,85 | 43,33 | 42,85 | 43,09 | 0,29% | 390,00 |
| 25.04.2025 | 42,88 | 43,29 | 42,42 | 42,96 | 0,71% | - |
| 24.04.2025 | 42,59 | 42,82 | 42,37 | 42,66 | -0,28% | - |
| 23.04.2025 | 42,78 | 43,11 | 42,47 | 42,78 | 1,37% | 733,00 |
| 22.04.2025 | 41,21 | 42,23 | 41,21 | 42,20 | 1,11% | - |
| 17.04.2025 | 41,66 | 41,93 | 40,77 | 41,74 | 1,44% | - |
| 16.04.2025 | 40,99 | 41,68 | 40,91 | 41,15 | -1,00% | 14,00 |
| 15.04.2025 | 41,22 | 41,87 | 41,20 | 41,56 | 0,71% | 440,00 |
| 14.04.2025 | 40,55 | 41,42 | 40,45 | 41,27 | 1,63% | 2.389,00 |
| 11.04.2025 | 40,59 | 41,05 | 39,78 | 40,61 | 0,00% | 80,00 |
| 10.04.2025 | 42,20 | 42,35 | 40,21 | 40,60 | -4,53% | 470,00 |
| 09.04.2025 | 39,85 | 42,81 | 39,84 | 42,53 | 4,48% | 11,00 |
| 08.04.2025 | 40,88 | 42,36 | 40,42 | 40,71 | -0,30% | - |
| 07.04.2025 | 41,13 | 42,49 | 40,25 | 40,83 | -4,45% | 1.320,00 |
| 04.04.2025 | 43,59 | 43,93 | 42,15 | 42,73 | -2,63% | 912,00 |
| 03.04.2025 | 43,30 | 44,01 | 42,32 | 43,88 | 0,18% | 2.900,00 |
| 02.04.2025 | 43,37 | 43,80 | 42,93 | 43,80 | 0,78% | - |
| 01.04.2025 | 43,82 | 43,93 | 42,78 | 43,47 | -0,89% | - |
| 31.03.2025 | 43,90 | 44,04 | 43,09 | 43,86 | -0,44% | 1.100,00 |
| 28.03.2025 | 44,80 | 45,35 | 44,03 | 44,05 | -1,64% | - |
| 27.03.2025 | 45,28 | 45,40 | 44,57 | 44,79 | -0,47% | 528,00 |
| 26.03.2025 | 45,16 | 45,59 | 44,90 | 45,00 | 0,07% | 3.040,00 |
| 25.03.2025 | 44,73 | 45,23 | 44,60 | 44,97 | 0,78% | 216,00 |
| 24.03.2025 | 44,61 | 44,81 | 44,56 | 44,62 | 0,72% | - |
| 21.03.2025 | 44,37 | 44,61 | 43,91 | 44,30 | 0,16% | 1.000,00 |
| 20.03.2025 | 44,42 | 44,58 | 44,14 | 44,23 | 0,17% | 260,00 |
| 19.03.2025 | 44,31 | 44,50 | 44,06 | 44,16 | -0,96% | - |
| 18.03.2025 | 44,78 | 44,88 | 44,09 | 44,58 | 2,21% | 1.345,00 |
| 17.03.2025 | 43,90 | 44,69 | 43,55 | 43,62 | -1,13% | 1.046,00 |
| 14.03.2025 | 43,74 | 44,45 | 43,47 | 44,12 | 1,90% | 891,00 |
| 13.03.2025 | 43,65 | 44,06 | 43,29 | 43,30 | -1,28% | - |
| 12.03.2025 | 43,67 | 44,14 | 43,17 | 43,86 | 0,75% | 525,00 |
| 11.03.2025 | 44,09 | 44,80 | 43,04 | 43,53 | -1,00% | 270,00 |
| 10.03.2025 | 44,52 | 44,54 | 43,56 | 43,97 | -1,36% | 1.395,00 |
| 07.03.2025 | 44,53 | 44,68 | 43,92 | 44,58 | -0,16% | 390,00 |
| 06.03.2025 | 44,98 | 45,17 | 44,37 | 44,65 | -0,81% | 1.635,00 |
| 05.03.2025 | 45,78 | 45,87 | 44,87 | 45,01 | -1,52% | 1.962,00 |
| 04.03.2025 | 47,14 | 47,14 | 45,53 | 45,71 | -2,90% | 715,00 |
| 03.03.2025 | 47,90 | 48,00 | 46,71 | 47,07 | -1,57% | 266,00 |
| 28.02.2025 | 47,74 | 47,90 | 47,38 | 47,82 | 0,17% | 161,00 |
| 27.02.2025 | 48,26 | 48,42 | 47,73 | 47,74 | -0,74% | 80,00 |
| 26.02.2025 | 47,63 | 48,40 | 47,29 | 48,10 | 1,40% | 1.120,00 |
| 25.02.2025 | 48,33 | 49,52 | 46,91 | 47,44 | -1,93% | 8,00 |
| 24.02.2025 | 48,19 | 48,67 | 48,13 | 48,37 | 0,17% | 150,00 |
| 21.02.2025 | 48,73 | 48,99 | 48,11 | 48,29 | -0,82% | 647,00 |
| 20.02.2025 | 48,71 | 48,88 | 48,44 | 48,69 | -0,23% | 740,00 |
| 19.02.2025 | 48,81 | 48,93 | 48,34 | 48,80 | -0,09% | - |
| 18.02.2025 | 48,90 | 48,98 | 48,47 | 48,84 | -0,23% | 1.300,00 |
| 17.02.2025 | 48,89 | 49,03 | 48,80 | 48,96 | 0,27% | 1.500,00 |
| 14.02.2025 | 48,96 | 49,10 | 48,75 | 48,82 | -0,20% | - |
| 13.02.2025 | 48,99 | 49,52 | 48,88 | 48,92 | -0,40% | 515,00 |
| 12.02.2025 | 49,19 | 49,26 | 48,63 | 49,12 | 0,13% | 596,00 |
| 11.02.2025 | 49,01 | 49,31 | 48,86 | 49,06 | -0,08% | 72,00 |
| 10.02.2025 | 49,44 | 49,79 | 48,84 | 49,10 | -0,46% | 432,00 |
| 07.02.2025 | 49,05 | 49,48 | 48,67 | 49,32 | 0,61% | 910,00 |
| 06.02.2025 | 48,67 | 49,07 | 48,58 | 49,02 | 1,04% | 609,00 |
| 05.02.2025 | 48,30 | 48,60 | 47,94 | 48,52 | 0,38% | 3.600,00 |
| 04.02.2025 | 47,97 | 49,19 | 47,97 | 48,33 | 0,76% | 400,00 |
| 03.02.2025 | 49,27 | 49,28 | 46,12 | 47,97 | -2,74% | 1.154,00 |
| 31.01.2025 | 49,86 | 50,06 | 49,00 | 49,32 | -0,98% | 10,00 |
| 30.01.2025 | 49,98 | 50,23 | 49,61 | 49,80 | -0,14% | 350,00 |
| 29.01.2025 | 49,97 | 50,23 | 49,57 | 49,88 | -0,26% | 490,00 |
| 28.01.2025 | 49,78 | 50,20 | 49,51 | 50,01 | 0,59% | 371,00 |
| 27.01.2025 | 49,45 | 49,71 | 48,63 | 49,71 | 0,52% | 363,00 |
| 24.01.2025 | 49,47 | 49,61 | 49,16 | 49,46 | -0,40% | - |
| 23.01.2025 | 49,43 | 49,75 | 49,31 | 49,65 | 0,47% | 540,00 |
| 22.01.2025 | 49,79 | 49,83 | 49,26 | 49,42 | -0,60% | 750,00 |
| 21.01.2025 | 49,71 | 49,85 | 49,16 | 49,72 | 0,38% | - |
| 20.01.2025 | 49,35 | 49,78 | 48,99 | 49,53 | 0,05% | 900,00 |
| 17.01.2025 | 50,26 | 50,49 | 49,45 | 49,50 | -1,36% | 174,00 |
| 16.01.2025 | 50,39 | 50,40 | 49,85 | 50,19 | -0,21% | 14,00 |
| 15.01.2025 | 49,84 | 50,50 | 49,66 | 50,29 | 1,08% | - |