16,710€
Echtzeit-Aktienkurs NOTE AB SK-,50
Bid:
Ask:
Aktienkurse zur NOTE AB SK-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 16,71 | 16,79 | 16,47 | 16,70 | -0,06% | - |
| 07.08.2025 | 16,59 | 16,86 | 16,53 | 16,71 | 1,06% | - |
| 06.08.2025 | 17,11 | 17,14 | 16,43 | 16,54 | -2,94% | - |
| 05.08.2025 | 17,02 | 17,13 | 16,94 | 17,04 | 0,24% | - |
| 04.08.2025 | 17,13 | 17,42 | 16,94 | 17,00 | -0,76% | - |
| 01.08.2025 | 17,16 | 17,66 | 17,03 | 17,13 | -0,23% | - |
| 31.07.2025 | 17,35 | 17,50 | 17,14 | 17,17 | -1,24% | - |
| 30.07.2025 | 17,20 | 17,42 | 17,01 | 17,38 | 0,75% | - |
| 29.07.2025 | 17,15 | 17,27 | 16,99 | 17,25 | 0,94% | - |
| 28.07.2025 | 17,18 | 17,34 | 16,93 | 17,09 | -0,52% | - |
| 25.07.2025 | 17,11 | 17,19 | 17,01 | 17,18 | 0,41% | - |
| 24.07.2025 | 17,46 | 17,51 | 17,09 | 17,11 | -2,03% | - |
| 23.07.2025 | 16,85 | 17,51 | 16,85 | 17,47 | 3,71% | - |
| 22.07.2025 | 16,93 | 17,05 | 16,71 | 16,84 | -0,53% | - |
| 21.07.2025 | 16,90 | 17,18 | 16,84 | 16,93 | 0,21% | - |
| 18.07.2025 | 17,16 | 17,16 | 16,78 | 16,90 | -1,20% | - |
| 17.07.2025 | 16,85 | 17,28 | 16,85 | 17,10 | 1,12% | - |
| 16.07.2025 | 16,88 | 17,07 | 16,79 | 16,91 | 0,33% | - |
| 15.07.2025 | 17,60 | 17,61 | 16,69 | 16,86 | -4,26% | - |
| 14.07.2025 | 15,58 | 17,63 | 14,41 | 17,61 | 12,60% | 65,00 |
| 11.07.2025 | 15,84 | 15,89 | 15,62 | 15,64 | -1,29% | - |
| 10.07.2025 | 15,81 | 15,91 | 15,66 | 15,84 | 0,22% | - |
| 09.07.2025 | 16,06 | 16,08 | 15,79 | 15,81 | -1,59% | - |
| 08.07.2025 | 15,77 | 16,07 | 15,62 | 16,06 | 1,90% | - |
| 07.07.2025 | 15,92 | 16,11 | 15,66 | 15,76 | -1,07% | - |
| 04.07.2025 | 15,58 | 15,93 | 15,51 | 15,93 | 2,12% | - |
| 03.07.2025 | 15,57 | 15,77 | 15,57 | 15,60 | 0,19% | - |
| 02.07.2025 | 15,73 | 16,21 | 15,48 | 15,57 | -0,83% | - |
| 01.07.2025 | 16,10 | 16,18 | 15,53 | 15,70 | -2,48% | - |
| 30.06.2025 | 16,04 | 16,19 | 15,96 | 16,10 | 0,41% | - |
| 27.06.2025 | 15,51 | 16,05 | 15,48 | 16,04 | 3,45% | - |
| 26.06.2025 | 15,70 | 15,83 | 15,49 | 15,50 | -1,24% | - |
| 25.06.2025 | 15,78 | 15,84 | 15,52 | 15,70 | -0,51% | - |
| 24.06.2025 | 15,53 | 16,14 | 15,40 | 15,78 | 2,53% | - |
| 23.06.2025 | 15,03 | 15,44 | 14,89 | 15,39 | 2,09% | - |
| 20.06.2025 | 15,29 | 15,30 | 15,06 | 15,07 | -0,66% | - |
| 19.06.2025 | 14,75 | 15,20 | 14,64 | 15,17 | 2,43% | - |
| 18.06.2025 | 14,87 | 14,90 | 14,61 | 14,81 | -0,20% | - |
| 17.06.2025 | 14,96 | 15,03 | 14,74 | 14,84 | -1,26% | - |
| 16.06.2025 | 14,56 | 15,04 | 14,49 | 15,03 | 3,55% | - |
| 13.06.2025 | 14,60 | 14,80 | 14,45 | 14,52 | -1,93% | - |
| 12.06.2025 | 14,38 | 14,84 | 14,37 | 14,80 | 2,60% | - |
| 11.06.2025 | 13,94 | 14,64 | 13,93 | 14,43 | 3,52% | - |
| 10.06.2025 | 13,70 | 14,01 | 13,69 | 13,94 | 1,86% | - |
| 09.06.2025 | 14,03 | 14,15 | 13,67 | 13,68 | -2,63% | - |
| 06.06.2025 | 14,14 | 14,14 | 14,05 | 14,05 | -0,39% | - |
| 05.06.2025 | 13,98 | 14,19 | 13,78 | 14,11 | 0,82% | - |
| 04.06.2025 | 13,88 | 14,00 | 13,60 | 13,99 | 1,05% | - |
| 03.06.2025 | 13,70 | 13,88 | 13,46 | 13,85 | 1,06% | - |
| 02.06.2025 | 14,83 | 14,92 | 13,60 | 13,70 | -7,84% | - |
| 30.05.2025 | 14,83 | 15,19 | 14,78 | 14,87 | 0,30% | - |
| 29.05.2025 | 14,85 | 15,16 | 14,78 | 14,82 | 0,27% | - |
| 28.05.2025 | 15,01 | 15,19 | 14,76 | 14,78 | -1,63% | - |
| 27.05.2025 | 14,56 | 15,12 | 14,56 | 15,03 | 3,19% | - |
| 26.05.2025 | 14,54 | 14,59 | 13,97 | 14,56 | 1,04% | - |
| 23.05.2025 | 14,63 | 14,77 | 14,26 | 14,41 | -1,47% | - |
| 22.05.2025 | 14,94 | 14,96 | 14,54 | 14,63 | -1,98% | - |
| 21.05.2025 | 14,85 | 14,97 | 14,71 | 14,92 | 0,34% | - |
| 20.05.2025 | 15,11 | 15,22 | 14,87 | 14,87 | -1,72% | - |
| 19.05.2025 | 14,99 | 15,20 | 14,85 | 15,13 | 0,63% | - |
| 16.05.2025 | 14,98 | 15,20 | 14,91 | 15,04 | 0,43% | - |
| 15.05.2025 | 15,14 | 15,25 | 14,89 | 14,97 | -1,38% | - |
| 14.05.2025 | 15,08 | 15,40 | 15,05 | 15,18 | 0,66% | - |
| 13.05.2025 | 14,87 | 15,19 | 14,87 | 15,08 | 1,17% | - |
| 12.05.2025 | 14,75 | 14,97 | 14,65 | 14,91 | 1,81% | - |
| 09.05.2025 | 14,51 | 14,85 | 14,50 | 14,64 | 1,10% | - |
| 08.05.2025 | 14,51 | 14,58 | 14,35 | 14,48 | 0,03% | - |
| 07.05.2025 | 14,98 | 14,98 | 14,46 | 14,48 | -2,98% | - |
| 06.05.2025 | 15,19 | 15,33 | 14,88 | 14,92 | -2,00% | - |
| 05.05.2025 | 15,07 | 15,42 | 15,06 | 15,23 | 0,79% | - |
| 02.05.2025 | 14,76 | 15,14 | 14,65 | 15,11 | 2,90% | - |
| 30.04.2025 | 14,22 | 14,76 | 14,22 | 14,68 | 3,13% | - |
| 29.04.2025 | 14,40 | 14,46 | 14,14 | 14,24 | -1,32% | - |
| 28.04.2025 | 14,50 | 14,56 | 14,32 | 14,43 | -0,86% | - |
| 25.04.2025 | 15,51 | 15,58 | 13,89 | 14,55 | -6,31% | - |
| 24.04.2025 | 16,09 | 16,11 | 15,07 | 15,53 | -3,48% | - |
| 23.04.2025 | 16,29 | 16,43 | 16,02 | 16,09 | 0,03% | - |
| 22.04.2025 | 16,20 | 16,32 | 15,79 | 16,09 | -1,32% | - |
| 17.04.2025 | 16,19 | 16,32 | 15,85 | 16,30 | 1,37% | - |
| 16.04.2025 | 15,95 | 16,31 | 15,92 | 16,08 | -0,25% | - |
| 15.04.2025 | 15,62 | 16,42 | 15,62 | 16,12 | 3,23% | - |
| 14.04.2025 | 15,12 | 15,75 | 15,12 | 15,62 | 3,62% | - |
| 11.04.2025 | 15,51 | 15,57 | 14,67 | 15,07 | -2,71% | - |
| 10.04.2025 | 14,72 | 15,85 | 14,71 | 15,49 | 4,52% | - |
| 09.04.2025 | 15,18 | 15,23 | 14,44 | 14,82 | -2,76% | - |
| 08.04.2025 | 15,29 | 15,50 | 15,07 | 15,24 | 0,33% | - |
| 07.04.2025 | 15,45 | 15,99 | 14,31 | 15,19 | -4,22% | - |
| 04.04.2025 | 16,39 | 16,97 | 15,42 | 15,86 | -3,15% | - |
| 03.04.2025 | 15,85 | 16,72 | 15,78 | 16,38 | 1,14% | - |
| 02.04.2025 | 16,12 | 16,25 | 15,74 | 16,19 | 0,31% | - |
| 01.04.2025 | 15,74 | 16,25 | 15,66 | 16,14 | 2,35% | - |
| 31.03.2025 | 15,97 | 15,98 | 15,55 | 15,77 | -1,38% | - |
| 28.03.2025 | 16,10 | 16,14 | 15,85 | 15,99 | -1,11% | - |
| 27.03.2025 | 16,09 | 16,19 | 15,81 | 16,17 | 0,62% | - |
| 26.03.2025 | 16,59 | 16,72 | 15,99 | 16,07 | -3,37% | - |
| 25.03.2025 | 16,41 | 16,66 | 16,24 | 16,63 | 1,46% | - |
| 24.03.2025 | 16,16 | 16,45 | 16,15 | 16,39 | 1,61% | - |
| 21.03.2025 | 16,34 | 16,37 | 15,95 | 16,13 | -1,25% | - |
| 20.03.2025 | 16,42 | 16,53 | 15,94 | 16,34 | -0,73% | - |
| 19.03.2025 | 16,35 | 16,62 | 16,06 | 16,46 | 0,49% | - |