17,820€
0,17%
Echtzeit-Aktienkurs NOTE AB SK-,50
Bid:
Ask:
Aktienkurse zur NOTE AB SK-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,82 | 17,90 | 17,46 | 17,76 | -0,20% | - |
| 14.10.2025 | 17,70 | 17,95 | 17,53 | 17,79 | -0,20% | - |
| 13.10.2025 | 17,53 | 17,89 | 17,43 | 17,83 | 0,88% | - |
| 10.10.2025 | 18,16 | 18,22 | 17,63 | 17,67 | -2,62% | - |
| 09.10.2025 | 18,27 | 18,30 | 17,85 | 18,15 | -0,36% | - |
| 08.10.2025 | 18,19 | 18,45 | 18,14 | 18,21 | 0,19% | 77,00 |
| 07.10.2025 | 17,98 | 18,28 | 17,97 | 18,18 | 0,89% | - |
| 06.10.2025 | 18,02 | 18,09 | 17,90 | 18,02 | 0,06% | - |
| 03.10.2025 | 17,88 | 18,12 | 17,77 | 18,01 | 0,81% | - |
| 02.10.2025 | 18,07 | 18,34 | 17,19 | 17,86 | -1,00% | - |
| 01.10.2025 | 16,18 | 18,29 | 16,16 | 18,04 | 11,22% | - |
| 30.09.2025 | 16,09 | 16,41 | 15,85 | 16,22 | 0,81% | - |
| 29.09.2025 | 16,38 | 16,59 | 15,97 | 16,09 | -1,50% | - |
| 26.09.2025 | 16,54 | 16,65 | 16,14 | 16,34 | -1,39% | - |
| 25.09.2025 | 16,74 | 16,77 | 16,08 | 16,57 | -1,05% | - |
| 24.09.2025 | 17,61 | 17,61 | 16,69 | 16,74 | -5,50% | - |
| 23.09.2025 | 18,14 | 18,40 | 17,61 | 17,72 | -2,37% | - |
| 22.09.2025 | 17,76 | 18,15 | 17,69 | 18,15 | 2,11% | - |
| 19.09.2025 | 17,54 | 17,81 | 17,40 | 17,77 | 1,22% | - |
| 18.09.2025 | 17,31 | 17,67 | 17,27 | 17,56 | 1,39% | - |
| 17.09.2025 | 17,40 | 17,61 | 17,26 | 17,32 | -0,46% | - |
| 16.09.2025 | 17,49 | 17,64 | 17,33 | 17,40 | -0,57% | - |
| 15.09.2025 | 17,45 | 17,70 | 17,43 | 17,50 | 0,23% | - |
| 12.09.2025 | 17,64 | 17,65 | 17,38 | 17,46 | -0,94% | - |
| 11.09.2025 | 17,48 | 17,65 | 17,43 | 17,62 | 0,57% | - |
| 10.09.2025 | 17,24 | 17,60 | 17,21 | 17,52 | 1,98% | - |
| 09.09.2025 | 17,31 | 17,40 | 17,14 | 17,18 | -0,84% | - |
| 08.09.2025 | 17,01 | 17,35 | 17,00 | 17,33 | 1,82% | - |
| 05.09.2025 | 16,66 | 17,14 | 16,66 | 17,02 | 2,32% | - |
| 04.09.2025 | 16,97 | 16,98 | 16,42 | 16,63 | -1,95% | - |
| 03.09.2025 | 16,63 | 16,96 | 16,62 | 16,96 | 1,86% | - |
| 02.09.2025 | 16,86 | 16,89 | 16,62 | 16,65 | -1,42% | - |
| 01.09.2025 | 16,96 | 16,97 | 16,71 | 16,89 | -0,35% | - |
| 29.08.2025 | 16,92 | 17,24 | 16,90 | 16,95 | 0,06% | - |
| 28.08.2025 | 17,10 | 17,13 | 16,45 | 16,94 | -0,91% | - |
| 27.08.2025 | 17,45 | 17,46 | 17,02 | 17,10 | -2,06% | - |
| 26.08.2025 | 17,56 | 17,64 | 17,24 | 17,46 | -0,74% | - |
| 25.08.2025 | 17,45 | 17,72 | 17,42 | 17,59 | 0,69% | - |
| 22.08.2025 | 17,30 | 17,48 | 17,03 | 17,47 | 0,90% | - |
| 21.08.2025 | 16,88 | 17,35 | 16,88 | 17,31 | 2,49% | - |
| 20.08.2025 | 16,87 | 17,00 | 16,74 | 16,89 | 0,06% | - |
| 19.08.2025 | 16,86 | 17,04 | 16,78 | 16,88 | 0,06% | - |
| 18.08.2025 | 16,54 | 16,89 | 16,50 | 16,87 | 2,06% | - |
| 15.08.2025 | 16,54 | 16,60 | 16,44 | 16,53 | 0,09% | - |
| 14.08.2025 | 16,36 | 16,66 | 16,35 | 16,52 | 0,73% | - |
| 13.08.2025 | 16,51 | 16,70 | 16,38 | 16,40 | -0,61% | - |
| 12.08.2025 | 16,41 | 16,51 | 16,34 | 16,50 | 0,67% | - |
| 11.08.2025 | 16,73 | 16,77 | 16,36 | 16,39 | -1,89% | - |
| 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% | - |