15,815€
-1,06%
Echtzeit-Aktienkurs NOTE AB SK-,50
Bid:
Ask:
Aktienkurse zur NOTE AB SK-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 16,00 | 16,06 | 15,80 | 15,85 | -0,84% | - |
| 20.10.2026 | 15,93 | 16,08 | 15,67 | 15,99 | 0,03% | - |
| 19.10.2026 | 16,24 | 16,26 | 15,86 | 15,98 | -0,99% | - |
| 16.10.2026 | 16,11 | 16,69 | 16,08 | 16,14 | 0,72% | - |
| 15.10.2026 | 15,97 | 16,13 | 15,62 | 16,03 | -0,28% | - |
| 14.10.2026 | 16,09 | 16,32 | 16,04 | 16,07 | -0,22% | - |
| 13.10.2026 | 15,77 | 16,11 | 15,64 | 16,11 | 2,06% | - |
| 12.10.2026 | 16,13 | 16,14 | 15,77 | 15,78 | -1,99% | - |
| 09.10.2026 | 15,99 | 16,31 | 15,91 | 16,10 | 1,07% | - |
| 08.10.2026 | 15,77 | 16,12 | 15,62 | 15,93 | 0,70% | - |
| 07.10.2026 | 16,06 | 16,24 | 15,79 | 15,82 | -2,16% | - |
| 06.10.2026 | 16,16 | 16,57 | 16,15 | 16,17 | 0,25% | - |
| 05.10.2026 | 16,28 | 16,50 | 16,10 | 16,13 | -1,13% | - |
| 02.10.2026 | 15,81 | 16,47 | 15,78 | 16,32 | 3,52% | - |
| 01.10.2026 | 15,35 | 15,97 | 15,29 | 15,76 | 2,80% | - |
| 30.09.2026 | 15,17 | 15,81 | 15,12 | 15,33 | 1,66% | - |
| 29.09.2026 | 14,64 | 15,24 | 14,64 | 15,08 | 2,83% | - |
| 28.09.2026 | 14,98 | 14,99 | 14,51 | 14,67 | -2,49% | - |
| 25.09.2026 | 15,25 | 15,45 | 14,94 | 15,04 | -1,05% | - |
| 24.09.2026 | 15,49 | 15,65 | 15,12 | 15,20 | -2,00% | - |
| 23.09.2026 | 15,64 | 15,88 | 15,48 | 15,51 | -0,83% | - |
| 22.09.2026 | 15,69 | 15,75 | 15,50 | 15,64 | -0,51% | - |
| 21.09.2026 | 15,50 | 15,79 | 15,37 | 15,72 | 2,24% | - |
| 18.09.2026 | 15,49 | 15,86 | 15,35 | 15,38 | -0,77% | - |
| 17.09.2026 | 15,31 | 15,54 | 15,26 | 15,50 | 1,94% | - |
| 16.09.2026 | 15,20 | 15,74 | 15,14 | 15,20 | 0,20% | - |
| 15.09.2026 | 15,50 | 15,50 | 15,08 | 15,17 | -2,38% | - |
| 14.09.2026 | 16,03 | 16,04 | 15,42 | 15,54 | -3,42% | - |
| 11.09.2026 | 15,94 | 16,13 | 15,78 | 16,09 | 0,44% | - |
| 10.09.2026 | 15,97 | 16,10 | 15,93 | 16,02 | 0,50% | - |
| 09.09.2026 | 15,75 | 15,97 | 15,47 | 15,94 | 0,82% | - |
| 08.09.2026 | 16,10 | 16,14 | 15,74 | 15,81 | -2,04% | - |
| 07.09.2026 | 16,19 | 16,28 | 16,10 | 16,14 | 1,45% | - |
| 04.09.2026 | 15,78 | 16,09 | 15,70 | 15,91 | 0,76% | - |
| 03.09.2026 | 14,78 | 15,80 | 14,75 | 15,79 | 7,34% | 343,00 |
| 02.09.2026 | 14,96 | 15,13 | 14,68 | 14,71 | -1,87% | - |
| 01.09.2026 | 15,03 | 15,09 | 14,77 | 14,99 | 0,07% | - |
| 31.08.2026 | 14,87 | 15,16 | 14,69 | 14,98 | 0,60% | - |
| 28.08.2026 | 14,73 | 15,03 | 14,73 | 14,89 | 1,33% | - |
| 27.08.2026 | 14,42 | 14,76 | 14,41 | 14,70 | 2,26% | - |
| 26.08.2026 | 14,26 | 14,57 | 14,21 | 14,37 | 0,98% | - |
| 25.08.2026 | 13,92 | 14,40 | 13,92 | 14,23 | 2,48% | - |
| 24.08.2026 | 13,77 | 14,00 | 13,59 | 13,89 | 0,62% | - |
| 21.08.2026 | 13,43 | 13,89 | 13,43 | 13,80 | 2,83% | - |
| 20.08.2026 | 13,12 | 13,51 | 13,11 | 13,42 | 2,21% | - |
| 19.08.2026 | 13,04 | 13,25 | 13,00 | 13,13 | 0,38% | - |
| 18.08.2026 | 13,34 | 13,38 | 13,05 | 13,08 | -2,32% | - |
| 17.08.2026 | 13,52 | 13,53 | 13,32 | 13,39 | -0,74% | - |
| 14.08.2026 | 13,53 | 13,65 | 13,46 | 13,49 | -0,22% | - |
| 13.08.2026 | 13,59 | 13,65 | 13,49 | 13,52 | -0,26% | - |
| 12.08.2026 | 13,50 | 13,67 | 13,50 | 13,56 | 0,33% | - |
| 11.08.2026 | 13,52 | 13,72 | 13,44 | 13,51 | 0,04% | - |
| 10.08.2026 | 13,61 | 13,84 | 13,44 | 13,51 | -0,70% | - |
| 07.08.2026 | 13,64 | 13,79 | 13,57 | 13,60 | -0,44% | - |
| 06.08.2026 | 13,64 | 13,75 | 13,51 | 13,66 | 0,44% | - |
| 05.08.2026 | 13,56 | 13,81 | 13,46 | 13,60 | 0,48% | - |
| 04.08.2026 | 13,11 | 13,56 | 13,07 | 13,54 | 3,24% | - |
| 03.08.2026 | 13,24 | 13,32 | 12,97 | 13,11 | -0,49% | - |
| 31.07.2026 | 13,27 | 13,45 | 13,10 | 13,18 | -0,38% | - |
| 30.07.2026 | 12,97 | 13,33 | 12,94 | 13,23 | 1,85% | - |
| 29.07.2026 | 13,17 | 13,33 | 12,93 | 12,99 | -1,74% | - |
| 28.07.2026 | 13,01 | 13,29 | 12,92 | 13,22 | 1,46% | - |
| 27.07.2026 | 13,29 | 13,47 | 12,99 | 13,03 | -0,99% | - |
| 24.07.2026 | 13,18 | 13,30 | 13,01 | 13,16 | -0,42% | - |
| 23.07.2026 | 13,24 | 13,52 | 13,18 | 13,21 | -0,38% | - |
| 22.07.2026 | 12,81 | 13,36 | 12,72 | 13,26 | 5,66% | - |
| 21.07.2026 | 12,95 | 13,02 | 12,53 | 12,55 | -4,89% | - |
| 20.07.2026 | 13,01 | 13,25 | 12,91 | 13,20 | 0,46% | - |
| 17.07.2026 | 13,10 | 13,27 | 12,73 | 13,14 | 0,88% | - |
| 16.07.2026 | 13,34 | 13,39 | 12,97 | 13,02 | -1,44% | - |
| 15.07.2026 | 13,34 | 13,43 | 12,58 | 13,21 | -0,08% | - |
| 14.07.2026 | 13,08 | 13,30 | 13,04 | 13,22 | -0,08% | - |
| 13.07.2026 | 13,71 | 13,77 | 13,02 | 13,23 | -3,99% | - |
| 10.07.2026 | 14,08 | 14,13 | 13,63 | 13,78 | -1,57% | - |
| 09.07.2026 | 13,54 | 14,01 | 13,52 | 14,00 | 3,24% | - |
| 08.07.2026 | 13,90 | 13,90 | 13,35 | 13,56 | -3,52% | - |
| 07.07.2026 | 14,13 | 14,16 | 13,88 | 14,06 | -0,14% | - |
| 06.07.2026 | 14,22 | 14,25 | 13,89 | 14,08 | -0,88% | - |
| 03.07.2026 | 14,01 | 14,30 | 14,01 | 14,20 | 0,46% | - |
| 02.07.2026 | 14,12 | 14,38 | 13,89 | 14,14 | 1,51% | - |
| 01.07.2026 | 14,25 | 14,28 | 13,81 | 13,93 | -2,14% | - |
| 30.06.2026 | 14,30 | 14,41 | 14,10 | 14,23 | -2,57% | - |
| 29.06.2026 | 14,44 | 14,71 | 14,41 | 14,61 | 0,62% | - |
| 26.06.2026 | 14,70 | 14,71 | 14,43 | 14,52 | 0,48% | - |
| 25.06.2026 | 14,53 | 14,79 | 14,38 | 14,45 | 2,08% | - |
| 24.06.2026 | 14,28 | 14,33 | 14,13 | 14,15 | -0,74% | - |
| 23.06.2026 | 14,64 | 14,66 | 14,12 | 14,26 | -2,36% | - |
| 22.06.2026 | 14,82 | 14,91 | 14,47 | 14,60 | -1,68% | - |
| 19.06.2026 | 14,82 | 14,89 | 14,82 | 14,85 | 0,75% | - |
| 18.06.2026 | 15,03 | 15,06 | 14,63 | 14,74 | -2,58% | - |
| 17.06.2026 | 14,86 | 15,25 | 14,73 | 15,13 | 1,65% | - |
| 16.06.2026 | 15,18 | 15,46 | 14,80 | 14,89 | -3,75% | - |
| 15.06.2026 | 15,31 | 15,82 | 15,25 | 15,47 | 1,34% | - |
| 12.06.2026 | 15,50 | 15,87 | 15,02 | 15,26 | 0,20% | - |
| 11.06.2026 | 15,76 | 15,79 | 15,19 | 15,23 | -4,75% | - |
| 10.06.2026 | 16,33 | 16,70 | 15,69 | 15,99 | -4,05% | - |
| 09.06.2026 | 16,81 | 16,82 | 16,59 | 16,67 | 0,66% | - |
| 08.06.2026 | 16,54 | 16,85 | 16,08 | 16,56 | -3,69% | - |
| 05.06.2026 | 17,21 | 17,60 | 17,03 | 17,19 | -1,15% | - |
| 04.06.2026 | 17,32 | 17,66 | 17,07 | 17,39 | 1,84% | - |