15,615€
0,55%
Echtzeit-Aktienkurs NOTE AB SK-,50
Bid:
Ask:
Aktienkurse zur NOTE AB SK-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 15,71 | 15,77 | 15,50 | 15,62 | 0,55% | - |
| 13.02.2026 | 15,31 | 15,53 | 15,19 | 15,53 | 1,37% | - |
| 12.02.2026 | 15,56 | 15,59 | 15,28 | 15,32 | -1,03% | - |
| 11.02.2026 | 15,70 | 15,72 | 15,41 | 15,48 | -1,21% | - |
| 10.02.2026 | 15,48 | 15,70 | 15,47 | 15,67 | 1,13% | - |
| 09.02.2026 | 15,44 | 15,56 | 15,34 | 15,50 | 0,45% | - |
| 06.02.2026 | 15,19 | 15,51 | 15,04 | 15,43 | 2,05% | - |
| 05.02.2026 | 15,45 | 15,56 | 15,11 | 15,12 | -2,70% | - |
| 04.02.2026 | 15,79 | 15,80 | 15,50 | 15,54 | -0,19% | - |
| 03.02.2026 | 15,73 | 16,02 | 15,57 | 15,57 | -0,89% | - |
| 02.02.2026 | 15,66 | 15,77 | 15,37 | 15,71 | -0,54% | - |
| 30.01.2026 | 15,79 | 16,07 | 15,70 | 15,79 | 0,16% | - |
| 29.01.2026 | 15,68 | 15,85 | 15,52 | 15,77 | 0,45% | - |
| 28.01.2026 | 16,22 | 16,22 | 15,63 | 15,70 | -3,03% | - |
| 27.01.2026 | 15,98 | 16,41 | 15,89 | 16,19 | -3,08% | - |
| 26.01.2026 | 15,78 | 16,78 | 15,77 | 16,70 | 6,20% | - |
| 23.01.2026 | 15,75 | 15,84 | 15,63 | 15,73 | -0,13% | - |
| 22.01.2026 | 15,48 | 15,81 | 15,47 | 15,75 | 2,01% | - |
| 21.01.2026 | 15,70 | 15,72 | 15,42 | 15,44 | -1,63% | - |
| 20.01.2026 | 15,42 | 15,74 | 15,15 | 15,69 | 1,42% | - |
| 19.01.2026 | 15,79 | 15,92 | 15,26 | 15,47 | -2,64% | - |
| 16.01.2026 | 16,01 | 16,04 | 15,82 | 15,89 | -0,50% | - |
| 15.01.2026 | 16,02 | 16,13 | 15,97 | 15,97 | -0,16% | - |
| 14.01.2026 | 16,28 | 16,30 | 15,95 | 16,00 | -1,69% | - |
| 13.01.2026 | 16,40 | 16,41 | 16,11 | 16,27 | -0,46% | - |
| 12.01.2026 | 16,41 | 16,49 | 16,27 | 16,35 | -0,37% | - |
| 09.01.2026 | 16,51 | 16,51 | 16,06 | 16,41 | -0,67% | - |
| 08.01.2026 | 16,98 | 16,99 | 16,34 | 16,52 | -2,80% | - |
| 07.01.2026 | 16,82 | 17,16 | 16,79 | 16,99 | 1,01% | - |
| 06.01.2026 | 16,84 | 16,84 | 16,82 | 16,82 | 0,12% | - |
| 05.01.2026 | 16,70 | 16,86 | 16,61 | 16,80 | -0,18% | - |
| 02.01.2026 | 16,81 | 17,03 | 16,74 | 16,83 | 0,48% | - |
| 30.12.2025 | 16,81 | 16,83 | 16,69 | 16,75 | -0,36% | - |
| 29.12.2025 | 16,62 | 16,85 | 16,48 | 16,81 | 1,36% | - |
| 23.12.2025 | 16,37 | 16,62 | 16,29 | 16,59 | 1,28% | - |
| 22.12.2025 | 16,39 | 16,40 | 16,18 | 16,38 | -0,85% | - |
| 19.12.2025 | 16,33 | 16,58 | 16,23 | 16,52 | 1,23% | - |
| 18.12.2025 | 15,93 | 16,32 | 15,91 | 16,32 | 1,94% | - |
| 17.12.2025 | 16,18 | 16,25 | 15,83 | 16,01 | -1,45% | - |
| 16.12.2025 | 16,21 | 16,29 | 16,14 | 16,24 | 0,03% | - |
| 15.12.2025 | 16,38 | 16,39 | 16,11 | 16,24 | -2,26% | - |
| 12.12.2025 | 16,55 | 16,74 | 16,50 | 16,61 | 0,58% | - |
| 11.12.2025 | 16,30 | 16,53 | 16,29 | 16,52 | 1,10% | - |
| 10.12.2025 | 16,41 | 16,56 | 16,24 | 16,34 | -0,52% | - |
| 09.12.2025 | 16,62 | 16,72 | 16,26 | 16,42 | -1,11% | - |
| 08.12.2025 | 16,51 | 16,75 | 16,51 | 16,61 | 0,51% | - |
| 05.12.2025 | 16,57 | 16,58 | 16,41 | 16,52 | 0,46% | - |
| 04.12.2025 | 16,19 | 16,45 | 16,14 | 16,45 | 1,73% | - |
| 03.12.2025 | 16,25 | 16,49 | 16,02 | 16,17 | -0,43% | - |
| 02.12.2025 | 16,15 | 16,29 | 16,02 | 16,24 | 0,65% | - |
| 01.12.2025 | 16,26 | 16,31 | 16,00 | 16,13 | -1,04% | - |
| 28.11.2025 | 16,42 | 16,43 | 16,22 | 16,30 | 0,22% | - |
| 27.11.2025 | 16,16 | 16,31 | 16,16 | 16,27 | 0,62% | - |
| 26.11.2025 | 16,09 | 16,18 | 15,88 | 16,17 | 0,62% | - |
| 25.11.2025 | 16,02 | 16,08 | 15,84 | 16,07 | 0,56% | - |
| 24.11.2025 | 15,95 | 16,10 | 15,77 | 15,98 | 0,41% | - |
| 21.11.2025 | 16,06 | 16,06 | 15,72 | 15,91 | -1,39% | - |
| 20.11.2025 | 15,91 | 16,22 | 15,87 | 16,14 | 1,70% | - |
| 19.11.2025 | 15,88 | 16,06 | 15,82 | 15,87 | -0,13% | - |
| 18.11.2025 | 15,79 | 15,93 | 15,59 | 15,89 | 0,09% | - |
| 17.11.2025 | 15,97 | 16,11 | 15,86 | 15,87 | -0,81% | - |
| 14.11.2025 | 16,23 | 16,23 | 15,93 | 16,00 | -2,02% | - |
| 13.11.2025 | 16,28 | 16,41 | 16,23 | 16,33 | 0,40% | - |
| 12.11.2025 | 16,32 | 16,41 | 16,19 | 16,27 | -0,79% | - |
| 11.11.2025 | 16,19 | 16,46 | 16,11 | 16,40 | 0,40% | - |
| 10.11.2025 | 16,12 | 16,45 | 16,06 | 16,33 | 1,81% | - |
| 07.11.2025 | 16,21 | 16,32 | 15,98 | 16,04 | -0,77% | - |
| 06.11.2025 | 16,46 | 16,51 | 16,13 | 16,17 | -2,12% | - |
| 05.11.2025 | 16,68 | 16,73 | 16,46 | 16,52 | -2,42% | - |
| 04.11.2025 | 17,26 | 17,38 | 16,86 | 16,93 | -2,65% | - |
| 03.11.2025 | 17,22 | 17,64 | 17,17 | 17,39 | 1,22% | - |
| 31.10.2025 | 17,23 | 17,33 | 17,08 | 17,18 | -0,12% | - |
| 30.10.2025 | 17,13 | 17,31 | 17,11 | 17,20 | 0,53% | - |
| 29.10.2025 | 17,04 | 17,29 | 17,02 | 17,11 | 0,41% | - |
| 28.10.2025 | 16,64 | 17,15 | 16,57 | 17,04 | 2,22% | - |
| 27.10.2025 | 16,80 | 16,81 | 16,56 | 16,67 | -0,15% | - |
| 24.10.2025 | 16,57 | 16,82 | 16,48 | 16,69 | 0,94% | - |
| 23.10.2025 | 16,23 | 16,63 | 16,21 | 16,54 | 1,44% | - |
| 22.10.2025 | 16,01 | 16,39 | 15,94 | 16,30 | 1,62% | - |
| 21.10.2025 | 16,02 | 16,10 | 15,90 | 16,04 | -0,12% | - |
| 20.10.2025 | 16,14 | 16,24 | 15,70 | 16,06 | -0,96% | - |
| 17.10.2025 | 15,96 | 16,30 | 15,90 | 16,22 | 1,03% | - |
| 16.10.2025 | 17,81 | 17,83 | 15,73 | 16,05 | -9,81% | 520,00 |
| 15.10.2025 | 17,82 | 17,90 | 17,46 | 17,80 | 0,03% | - |
| 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% | - |