53,565$
-0,14%
Echtzeit-Aktienkurs The Bank of Nova Scotia
Bid:
Ask:
Aktienkurse zur The Bank of Nova Scotia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 53,58 | 53,74 | 53,52 | 53,58 | -0,11% | 258.165,00 |
| 23.12.2024 | 53,30 | 53,69 | 52,95 | 53,64 | 0,06% | 649.562,00 |
| 20.12.2024 | 53,30 | 53,89 | 52,76 | 53,61 | 0,36% | 1.253.994,00 |
| 19.12.2024 | 53,70 | 53,91 | 53,41 | 53,42 | -0,02% | 1.116.319,00 |
| 18.12.2024 | 54,76 | 54,79 | 53,26 | 53,43 | -2,39% | 1.531.362,00 |
| 17.12.2024 | 54,39 | 54,89 | 54,39 | 54,74 | -0,36% | 821.115,00 |
| 16.12.2024 | 55,42 | 55,43 | 54,91 | 54,94 | -0,87% | 656.504,00 |
| 13.12.2024 | 55,46 | 55,53 | 55,10 | 55,42 | 0,31% | 862.444,00 |
| 12.12.2024 | 55,64 | 55,77 | 55,17 | 55,25 | -1,06% | 700.984,00 |
| 11.12.2024 | 55,97 | 56,11 | 55,62 | 55,84 | 0,02% | 627.361,00 |
| 10.12.2024 | 55,73 | 55,98 | 55,45 | 55,83 | 0,04% | 630.311,00 |
| 09.12.2024 | 55,90 | 56,16 | 55,70 | 55,81 | 0,07% | 1.012.031,00 |
| 06.12.2024 | 55,53 | 56,38 | 55,51 | 55,77 | -0,02% | 1.283.559,00 |
| 05.12.2024 | 55,21 | 55,88 | 55,15 | 55,78 | 0,85% | 1.249.255,00 |
| 04.12.2024 | 54,94 | 55,51 | 54,93 | 55,31 | 0,97% | 1.073.708,00 |
| 03.12.2024 | 55,50 | 55,94 | 54,14 | 54,78 | -3,51% | 2.219.918,00 |
| 02.12.2024 | 56,95 | 57,07 | 56,45 | 56,77 | -0,44% | 932.511,00 |
| 29.11.2024 | 56,76 | 57,05 | 56,72 | 57,02 | 0,53% | 502.317,00 |
| 27.11.2024 | 56,20 | 56,81 | 56,20 | 56,72 | 0,89% | 926.267,00 |
| 26.11.2024 | 55,85 | 56,45 | 55,34 | 56,22 | -0,57% | 1.089.672,00 |
| 25.11.2024 | 56,64 | 56,79 | 56,33 | 56,54 | 0,16% | 1.034.064,00 |
| 22.11.2024 | 56,09 | 56,48 | 56,02 | 56,45 | 0,41% | 754.658,00 |
| 21.11.2024 | 56,43 | 56,72 | 56,05 | 56,22 | -0,14% | 1.108.510,00 |
| 20.11.2024 | 56,18 | 56,44 | 55,80 | 56,30 | 0,30% | 1.152.700,00 |
| 19.11.2024 | 55,44 | 56,18 | 55,32 | 56,13 | 1,61% | 1.753.288,00 |
| 18.11.2024 | 53,90 | 55,43 | 53,90 | 55,24 | 2,43% | 1.610.352,00 |
| 15.11.2024 | 53,79 | 54,27 | 53,76 | 53,93 | 0,22% | 927.819,00 |
| 14.11.2024 | 53,69 | 53,95 | 53,38 | 53,81 | 0,45% | 941.557,00 |
| 13.11.2024 | 53,94 | 54,12 | 53,52 | 53,57 | -0,72% | 762.985,00 |
| 12.11.2024 | 53,99 | 54,04 | 53,67 | 53,96 | -0,18% | 1.179.153,00 |
| 11.11.2024 | 53,85 | 54,43 | 53,76 | 54,06 | 0,24% | 1.044.720,00 |
| 08.11.2024 | 53,90 | 54,09 | 53,66 | 53,93 | -0,31% | 862.597,00 |
| 07.11.2024 | 53,60 | 54,15 | 53,46 | 54,10 | 1,62% | 1.255.719,00 |
| 06.11.2024 | 53,16 | 53,58 | 52,73 | 53,24 | 0,21% | 1.728.571,00 |
| 05.11.2024 | 53,09 | 53,27 | 52,91 | 53,13 | 0,17% | 1.051.288,00 |
| 04.11.2024 | 52,23 | 53,84 | 52,10 | 53,04 | 2,20% | 1.625.574,00 |
| 01.11.2024 | 51,71 | 51,97 | 51,45 | 51,90 | 0,80% | 1.164.836,00 |
| 31.10.2024 | 52,24 | 52,25 | 51,38 | 51,49 | -1,45% | 1.111.092,00 |
| 30.10.2024 | 52,03 | 52,48 | 51,72 | 52,25 | 0,06% | 2.738.824,00 |
| 29.10.2024 | 51,91 | 52,39 | 51,86 | 52,22 | 0,46% | 1.384.354,00 |
| 28.10.2024 | 51,79 | 52,13 | 51,75 | 51,98 | 0,39% | 1.100.317,00 |
| 25.10.2024 | 52,54 | 52,65 | 51,77 | 51,78 | -1,26% | 1.159.530,00 |
| 24.10.2024 | 52,49 | 52,71 | 52,04 | 52,44 | 0,04% | 2.442.157,00 |
| 23.10.2024 | 52,30 | 52,49 | 52,04 | 52,42 | -0,32% | 2.777.647,00 |
| 22.10.2024 | 52,70 | 52,76 | 52,35 | 52,59 | -0,59% | 967.408,00 |
| 21.10.2024 | 53,35 | 53,51 | 52,82 | 52,90 | -1,20% | 733.583,00 |
| 18.10.2024 | 53,50 | 53,64 | 53,33 | 53,54 | 0,06% | 804.123,00 |
| 17.10.2024 | 53,69 | 53,92 | 53,32 | 53,51 | -0,34% | 750.745,00 |
| 16.10.2024 | 53,00 | 53,70 | 52,98 | 53,69 | 1,63% | 1.143.667,00 |
| 15.10.2024 | 52,50 | 52,86 | 52,18 | 52,83 | 0,84% | 1.478.652,00 |
| 14.10.2024 | 52,28 | 52,74 | 52,23 | 52,39 | -0,11% | 694.538,00 |
| 11.10.2024 | 52,18 | 52,66 | 52,15 | 52,45 | 0,77% | 1.077.305,00 |
| 10.10.2024 | 51,58 | 52,06 | 51,34 | 52,05 | 0,46% | 1.228.714,00 |
| 09.10.2024 | 52,08 | 52,24 | 51,81 | 51,81 | -1,07% | 820.747,00 |
| 08.10.2024 | 52,66 | 52,79 | 52,18 | 52,37 | -0,74% | 814.190,00 |
| 07.10.2024 | 52,93 | 53,03 | 52,41 | 52,76 | -0,57% | 1.042.807,00 |
| 04.10.2024 | 53,03 | 53,32 | 52,78 | 53,06 | 0,59% | 1.008.359,00 |
| 03.10.2024 | 52,92 | 52,94 | 52,56 | 52,75 | -0,85% | 1.072.835,00 |
| 02.10.2024 | 53,57 | 53,57 | 53,04 | 53,20 | -2,37% | 1.304.737,00 |
| 01.10.2024 | 54,49 | 54,73 | 54,13 | 54,49 | 0,00% | 4.370.221,00 |
| 30.09.2024 | 54,54 | 54,64 | 54,07 | 54,49 | 0,09% | 8.702.554,00 |
| 27.09.2024 | 54,83 | 54,93 | 54,33 | 54,44 | -0,66% | 882.861,00 |
| 26.09.2024 | 54,31 | 55,12 | 54,26 | 54,80 | 1,63% | 1.326.554,00 |
| 25.09.2024 | 54,17 | 54,29 | 53,91 | 53,92 | -0,61% | 1.277.658,00 |
| 24.09.2024 | 54,09 | 54,29 | 53,89 | 54,25 | 0,59% | 2.707.588,00 |
| 23.09.2024 | 54,37 | 54,41 | 53,72 | 53,93 | -0,26% | 3.363.494,00 |
| 20.09.2024 | 53,30 | 54,22 | 53,16 | 54,07 | 1,87% | 2.746.284,00 |
| 19.09.2024 | 53,00 | 53,32 | 52,79 | 53,08 | 1,24% | 1.041.708,00 |
| 18.09.2024 | 52,56 | 52,90 | 52,27 | 52,43 | -0,25% | 1.288.193,00 |
| 17.09.2024 | 52,71 | 53,00 | 52,51 | 52,56 | -0,15% | 1.073.055,00 |
| 16.09.2024 | 52,13 | 52,72 | 52,09 | 52,64 | 1,15% | 938.189,00 |
| 13.09.2024 | 51,76 | 52,10 | 51,66 | 52,04 | 0,60% | 1.273.251,00 |
| 12.09.2024 | 51,71 | 51,91 | 51,34 | 51,73 | -0,06% | 1.180.173,00 |
| 11.09.2024 | 51,45 | 51,79 | 50,99 | 51,76 | 0,60% | 1.221.806,00 |
| 10.09.2024 | 51,33 | 51,52 | 50,87 | 51,45 | 0,31% | 1.164.214,00 |
| 09.09.2024 | 50,85 | 51,37 | 50,68 | 51,29 | 1,56% | 1.249.177,00 |
| 06.09.2024 | 50,77 | 51,11 | 50,05 | 50,50 | -0,26% | 1.289.633,00 |
| 05.09.2024 | 50,85 | 51,20 | 50,44 | 50,63 | -0,39% | 1.452.848,00 |
| 04.09.2024 | 49,97 | 50,97 | 49,89 | 50,83 | 1,60% | 1.491.924,00 |
| 03.09.2024 | 49,62 | 50,06 | 49,33 | 50,03 | 0,30% | 1.234.413,00 |
| 30.08.2024 | 49,30 | 50,04 | 49,30 | 49,88 | 1,34% | 1.582.297,00 |
| 29.08.2024 | 49,14 | 49,45 | 48,96 | 49,22 | 0,63% | 1.447.663,00 |
| 28.08.2024 | 49,83 | 49,90 | 48,77 | 48,91 | -2,10% | 1.558.371,00 |
| 27.08.2024 | 48,69 | 50,04 | 48,49 | 49,96 | 2,82% | 2.218.181,00 |
| 26.08.2024 | 48,58 | 48,82 | 48,51 | 48,59 | 0,35% | 1.228.413,00 |
| 23.08.2024 | 47,79 | 48,58 | 47,79 | 48,42 | 1,94% | 1.600.915,00 |
| 22.08.2024 | 47,62 | 47,78 | 47,29 | 47,50 | -0,25% | 799.082,00 |
| 21.08.2024 | 47,63 | 47,74 | 47,46 | 47,62 | 0,25% | 1.028.446,00 |
| 20.08.2024 | 47,42 | 47,69 | 47,18 | 47,50 | -0,21% | 933.504,00 |
| 19.08.2024 | 47,19 | 47,66 | 47,18 | 47,60 | 1,04% | 1.156.191,00 |
| 16.08.2024 | 46,58 | 47,14 | 46,37 | 47,11 | 1,44% | 906.866,00 |
| 15.08.2024 | 46,40 | 46,69 | 46,18 | 46,44 | 1,02% | 970.528,00 |
| 14.08.2024 | 45,53 | 46,06 | 45,53 | 45,97 | 1,01% | 916.608,00 |
| 13.08.2024 | 45,01 | 45,53 | 44,89 | 45,51 | 1,77% | 1.602.692,00 |
| 12.08.2024 | 46,36 | 46,42 | 44,16 | 44,72 | -3,56% | 3.302.282,00 |
| 09.08.2024 | 46,00 | 46,45 | 45,88 | 46,37 | 0,94% | 916.446,00 |
| 08.08.2024 | 45,65 | 45,98 | 45,49 | 45,94 | 0,99% | 910.993,00 |
| 07.08.2024 | 45,94 | 45,95 | 45,26 | 45,49 | 0,22% | 1.310.216,00 |
| 06.08.2024 | 44,73 | 45,58 | 44,55 | 45,39 | 1,52% | 1.461.519,00 |
| 05.08.2024 | 44,00 | 44,97 | 43,68 | 44,71 | -2,10% | 1.955.015,00 |