14,050€
3,61%
Echtzeit-Aktienkurs NOTE AB SK-,50
Bid:
Ask:
Aktienkurse zur NOTE AB SK-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,54 | 13,98 | 13,52 | 13,91 | 2,58% | - |
| 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% | - |
| 03.06.2026 | 16,94 | 17,43 | 16,83 | 17,08 | 1,25% | - |
| 02.06.2026 | 16,77 | 17,07 | 16,75 | 16,87 | 0,69% | - |
| 01.06.2026 | 17,60 | 17,67 | 16,75 | 16,75 | -2,81% | - |
| 29.05.2026 | 17,26 | 17,32 | 17,14 | 17,24 | 2,04% | - |
| 28.05.2026 | 16,89 | 17,09 | 16,88 | 16,89 | -2,23% | - |
| 27.05.2026 | 17,15 | 17,31 | 17,15 | 17,28 | 0,47% | - |
| 26.05.2026 | 17,20 | 17,30 | 17,07 | 17,20 | -0,26% | - |
| 25.05.2026 | 16,98 | 17,48 | 16,86 | 17,24 | 2,83% | - |
| 22.05.2026 | 16,46 | 16,83 | 16,45 | 16,77 | 2,60% | - |
| 21.05.2026 | 16,89 | 16,94 | 16,29 | 16,34 | -1,77% | - |
| 20.05.2026 | 16,08 | 16,76 | 16,08 | 16,64 | 4,10% | - |
| 19.05.2026 | 15,87 | 16,12 | 15,85 | 15,98 | -1,48% | - |
| 18.05.2026 | 16,03 | 16,45 | 15,76 | 16,22 | -0,43% | - |
| 15.05.2026 | 16,23 | 16,57 | 16,01 | 16,29 | -0,55% | - |
| 14.05.2026 | 16,37 | 16,44 | 16,33 | 16,38 | 0,55% | - |
| 13.05.2026 | 16,03 | 16,58 | 16,00 | 16,29 | 1,97% | - |
| 12.05.2026 | 16,02 | 16,38 | 15,80 | 15,98 | 0,95% | - |
| 11.05.2026 | 16,06 | 16,23 | 15,81 | 15,83 | -2,31% | - |
| 08.05.2026 | 16,11 | 16,32 | 15,80 | 16,20 | -1,13% | - |
| 07.05.2026 | 16,18 | 16,70 | 16,13 | 16,39 | -0,21% | - |
| 06.05.2026 | 15,78 | 16,59 | 15,67 | 16,42 | 4,92% | - |
| 05.05.2026 | 15,49 | 16,18 | 15,43 | 15,65 | -0,16% | - |
| 04.05.2026 | 15,79 | 16,02 | 15,30 | 15,68 | -0,51% | - |
| 30.04.2026 | 15,74 | 16,10 | 15,56 | 15,76 | -0,60% | 8,00 |
| 29.04.2026 | 15,92 | 16,14 | 15,66 | 15,85 | -0,35% | - |
| 28.04.2026 | 16,38 | 16,61 | 15,65 | 15,91 | -3,08% | - |
| 27.04.2026 | 17,84 | 17,90 | 16,34 | 16,41 | -8,35% | - |
| 24.04.2026 | 17,41 | 17,98 | 17,07 | 17,91 | 3,29% | - |
| 23.04.2026 | 18,20 | 18,33 | 16,67 | 17,34 | -7,35% | - |
| 22.04.2026 | 18,86 | 19,10 | 18,58 | 18,71 | 0,00% | - |
| 21.04.2026 | 18,93 | 19,12 | 18,55 | 18,71 | -0,87% | - |
| 20.04.2026 | 18,71 | 19,13 | 18,63 | 18,88 | 0,08% | - |
| 17.04.2026 | 18,75 | 19,23 | 18,55 | 18,86 | 0,80% | - |
| 16.04.2026 | 18,33 | 18,74 | 18,10 | 18,71 | 1,55% | - |
| 15.04.2026 | 18,20 | 18,54 | 18,07 | 18,43 | 0,41% | - |
| 14.04.2026 | 18,27 | 18,64 | 18,10 | 18,35 | 2,06% | - |
| 13.04.2026 | 17,82 | 18,29 | 17,71 | 17,98 | -0,85% | - |
| 10.04.2026 | 17,23 | 18,39 | 17,16 | 18,14 | 5,28% | - |
| 09.04.2026 | 17,05 | 17,34 | 16,81 | 17,23 | -0,95% | - |
| 08.04.2026 | 16,21 | 17,51 | 15,90 | 17,39 | 10,69% | - |
| 07.04.2026 | 15,59 | 16,22 | 15,49 | 15,71 | -0,22% | - |
| 02.04.2026 | 15,85 | 16,13 | 15,53 | 15,75 | -2,72% | - |
| 01.04.2026 | 15,47 | 16,38 | 15,47 | 16,19 | 4,08% | - |
| 31.03.2026 | 15,47 | 15,73 | 15,26 | 15,55 | 0,52% | - |
| 30.03.2026 | 15,43 | 15,65 | 15,10 | 15,47 | 0,29% | - |
| 27.03.2026 | 15,74 | 15,90 | 15,19 | 15,43 | -2,03% | - |
| 26.03.2026 | 15,80 | 15,96 | 15,54 | 15,75 | -1,38% | - |
| 25.03.2026 | 15,94 | 16,40 | 15,70 | 15,97 | 1,27% | - |
| 24.03.2026 | 15,88 | 16,07 | 15,66 | 15,77 | -1,35% | - |
| 23.03.2026 | 16,23 | 16,40 | 15,28 | 15,98 | -2,56% | - |
| 20.03.2026 | 17,09 | 17,18 | 15,81 | 16,40 | -4,32% | - |
| 19.03.2026 | 17,41 | 17,49 | 16,87 | 17,14 | -1,95% | - |
| 18.03.2026 | 18,04 | 18,14 | 17,36 | 17,48 | -2,35% | - |
| 17.03.2026 | 17,45 | 18,10 | 17,29 | 17,90 | 2,05% | - |
| 16.03.2026 | 17,23 | 17,71 | 16,96 | 17,54 | 2,30% | - |
| 13.03.2026 | 17,43 | 17,69 | 17,08 | 17,15 | -1,64% | - |
| 12.03.2026 | 17,19 | 17,49 | 17,19 | 17,43 | 0,58% | - |
| 11.03.2026 | 17,58 | 17,66 | 17,29 | 17,33 | -1,37% | - |
| 10.03.2026 | 17,27 | 17,84 | 17,26 | 17,57 | 1,24% | - |
| 09.03.2026 | 17,58 | 18,02 | 17,06 | 17,36 | -3,37% | - |
| 06.03.2026 | 18,10 | 18,24 | 17,95 | 17,96 | -1,88% | - |
| 05.03.2026 | 18,27 | 18,32 | 18,07 | 18,31 | -0,27% | - |
| 04.03.2026 | 17,71 | 18,41 | 17,67 | 18,36 | 3,32% | - |
| 03.03.2026 | 18,06 | 18,16 | 17,39 | 17,77 | -2,26% | - |
| 02.03.2026 | 18,31 | 18,60 | 18,05 | 18,18 | -1,52% | - |
| 27.02.2026 | 18,69 | 18,79 | 18,27 | 18,46 | -1,28% | - |
| 26.02.2026 | 18,48 | 18,76 | 18,30 | 18,70 | 1,08% | - |
| 25.02.2026 | 18,13 | 18,54 | 18,06 | 18,50 | 1,68% | - |
| 24.02.2026 | 17,51 | 18,25 | 17,48 | 18,19 | 3,85% | - |
| 23.02.2026 | 17,24 | 17,62 | 17,01 | 17,52 | 1,36% | - |
| 20.02.2026 | 17,31 | 17,41 | 17,16 | 17,28 | 2,22% | - |
| 19.02.2026 | 16,78 | 16,98 | 16,66 | 16,91 | 0,68% | - |
| 18.02.2026 | 16,29 | 16,83 | 16,27 | 16,79 | 5,56% | - |
| 17.02.2026 | 15,58 | 16,01 | 15,58 | 15,91 | 1,86% | - |