48,550$
1,04%
Echtzeit-Aktienkurs The Bank of Nova Scotia
Bid:
Ask:
Aktienkurse zur The Bank of Nova Scotia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2023 | 48,65 | 48,92 | 48,33 | 48,70 | 1,35% | 1.386.522,00 |
| 24.03.2023 | 47,64 | 48,06 | 46,99 | 48,05 | -0,44% | 2.428.097,00 |
| 23.03.2023 | 48,79 | 49,11 | 48,13 | 48,26 | -0,37% | 2.088.032,00 |
| 22.03.2023 | 49,00 | 49,08 | 48,44 | 48,44 | -0,29% | 2.108.205,00 |
| 21.03.2023 | 48,82 | 48,95 | 48,34 | 48,58 | 0,89% | 2.116.151,00 |
| 20.03.2023 | 48,31 | 48,49 | 47,83 | 48,15 | 0,48% | 1.743.302,00 |
| 17.03.2023 | 47,70 | 48,02 | 47,42 | 47,92 | -0,04% | 2.329.119,00 |
| 16.03.2023 | 47,05 | 48,39 | 46,74 | 47,94 | 1,14% | 1.996.136,00 |
| 15.03.2023 | 47,04 | 47,48 | 46,36 | 47,40 | -1,82% | 2.633.768,00 |
| 14.03.2023 | 49,06 | 49,23 | 47,87 | 48,28 | 0,84% | 2.783.681,00 |
| 13.03.2023 | 47,19 | 48,19 | 46,36 | 47,88 | 0,74% | 4.258.623,00 |
| 10.03.2023 | 48,59 | 48,67 | 47,27 | 47,53 | -2,34% | 3.161.393,00 |
| 09.03.2023 | 49,73 | 49,76 | 48,52 | 48,67 | -2,31% | 1.537.629,00 |
| 08.03.2023 | 50,15 | 50,31 | 49,59 | 49,82 | -0,78% | 1.031.306,00 |
| 07.03.2023 | 51,38 | 51,45 | 49,90 | 50,21 | -2,79% | 1.178.963,00 |
| 06.03.2023 | 51,50 | 52,11 | 51,42 | 51,65 | 0,33% | 1.118.807,00 |
| 03.03.2023 | 50,76 | 51,71 | 50,76 | 51,48 | 1,76% | 982.577,00 |
| 02.03.2023 | 50,28 | 50,60 | 49,82 | 50,59 | 0,52% | 1.351.189,00 |
| 01.03.2023 | 49,40 | 50,35 | 49,05 | 50,33 | 1,72% | 2.472.355,00 |
| 28.02.2023 | 51,63 | 51,70 | 49,36 | 49,48 | -6,11% | 3.817.018,00 |
| 27.02.2023 | 52,75 | 53,11 | 52,55 | 52,70 | 0,50% | 1.153.070,00 |
| 24.02.2023 | 52,00 | 52,46 | 51,61 | 52,44 | -0,44% | 1.295.610,00 |
| 23.02.2023 | 52,94 | 53,05 | 52,41 | 52,67 | -0,23% | 1.308.846,00 |
| 22.02.2023 | 52,99 | 53,10 | 52,44 | 52,79 | -0,47% | 1.157.317,00 |
| 21.02.2023 | 53,76 | 53,83 | 52,85 | 53,04 | -2,03% | 1.101.301,00 |
| 17.02.2023 | 54,46 | 54,46 | 53,94 | 54,14 | -0,81% | 1.346.561,00 |
| 16.02.2023 | 54,59 | 54,99 | 54,19 | 54,58 | -0,75% | 815.422,00 |
| 15.02.2023 | 54,86 | 55,25 | 54,75 | 54,99 | -0,81% | 865.008,00 |
| 14.02.2023 | 55,59 | 55,91 | 55,05 | 55,44 | -0,23% | 897.290,00 |
| 13.02.2023 | 55,06 | 55,73 | 55,02 | 55,57 | 0,82% | 685.520,00 |
| 10.02.2023 | 54,50 | 55,19 | 54,39 | 55,12 | 1,47% | 1.048.322,00 |
| 09.02.2023 | 54,87 | 55,09 | 54,13 | 54,32 | -0,26% | 1.268.585,00 |
| 08.02.2023 | 54,90 | 55,29 | 54,34 | 54,46 | -1,05% | 1.231.121,00 |
| 07.02.2023 | 53,93 | 55,18 | 53,73 | 55,04 | 1,62% | 2.573.206,00 |
| 06.02.2023 | 54,39 | 54,45 | 53,94 | 54,16 | -1,06% | 1.069.166,00 |
| 03.02.2023 | 54,75 | 55,13 | 54,35 | 54,74 | -0,71% | 1.418.338,00 |
| 02.02.2023 | 54,60 | 55,25 | 54,22 | 55,13 | 1,27% | 1.202.362,00 |
| 01.02.2023 | 54,13 | 54,72 | 53,65 | 54,44 | 0,57% | 1.537.212,00 |
| 31.01.2023 | 53,15 | 54,14 | 52,92 | 54,13 | 2,02% | 1.419.919,00 |
| 30.01.2023 | 52,96 | 53,32 | 52,96 | 53,06 | -0,47% | 1.140.842,00 |
| 27.01.2023 | 53,34 | 53,62 | 52,97 | 53,31 | -0,15% | 1.176.530,00 |
| 26.01.2023 | 52,68 | 53,41 | 52,62 | 53,39 | 1,95% | 1.053.549,00 |
| 25.01.2023 | 51,74 | 52,61 | 51,71 | 52,37 | 0,91% | 1.447.394,00 |
| 24.01.2023 | 52,00 | 52,16 | 51,55 | 51,90 | -0,27% | 735.872,00 |
| 23.01.2023 | 51,66 | 52,18 | 51,35 | 52,04 | 0,72% | 1.051.120,00 |
| 20.01.2023 | 51,31 | 51,69 | 50,84 | 51,67 | 0,92% | 1.082.369,00 |
| 19.01.2023 | 51,06 | 51,29 | 50,72 | 51,20 | -0,12% | 1.140.975,00 |
| 18.01.2023 | 52,15 | 52,55 | 51,26 | 51,26 | -1,44% | 1.220.714,00 |
| 17.01.2023 | 51,96 | 52,16 | 51,67 | 52,01 | 0,70% | 1.266.390,00 |
| 13.01.2023 | 50,75 | 51,71 | 50,57 | 51,65 | 0,70% | 1.138.013,00 |
| 12.01.2023 | 50,88 | 51,49 | 50,59 | 51,29 | 1,69% | 1.132.496,00 |
| 11.01.2023 | 50,58 | 50,89 | 50,24 | 50,44 | 0,22% | 1.472.604,00 |
| 10.01.2023 | 50,28 | 50,52 | 50,11 | 50,33 | 0,14% | 938.369,00 |
| 09.01.2023 | 50,32 | 50,65 | 50,11 | 50,26 | 0,56% | 1.134.715,00 |
| 06.01.2023 | 49,28 | 50,33 | 49,13 | 49,98 | 2,08% | 1.946.435,00 |
| 05.01.2023 | 49,09 | 49,13 | 48,56 | 48,96 | -0,57% | 1.149.538,00 |
| 04.01.2023 | 48,38 | 49,50 | 48,37 | 49,24 | 3,29% | 1.790.039,00 |
| 03.01.2023 | 48,29 | 48,47 | 47,62 | 47,67 | -2,67% | 3.153.004,00 |
| 30.12.2022 | 49,08 | 49,23 | 48,54 | 48,98 | -0,47% | 5.014.970,00 |
| 29.12.2022 | 48,31 | 49,23 | 48,26 | 49,21 | 2,31% | 1.849.769,00 |
| 28.12.2022 | 49,19 | 49,38 | 48,05 | 48,10 | -1,70% | 1.665.037,00 |
| 27.12.2022 | 48,85 | 49,05 | 48,60 | 48,93 | 0,20% | 687.093,00 |
| 23.12.2022 | 48,32 | 48,84 | 48,28 | 48,83 | 1,20% | 851.452,00 |
| 22.12.2022 | 48,05 | 48,27 | 47,48 | 48,25 | -0,33% | 1.273.124,00 |
| 21.12.2022 | 48,39 | 48,80 | 48,27 | 48,41 | 0,88% | 1.058.700,00 |
| 20.12.2022 | 47,53 | 48,47 | 47,26 | 47,99 | 1,63% | 2.158.740,00 |
| 19.12.2022 | 47,83 | 48,08 | 46,86 | 47,22 | -0,88% | 6.041.268,00 |
| 16.12.2022 | 47,52 | 48,08 | 47,44 | 47,64 | -0,67% | 1.387.518,00 |
| 15.12.2022 | 48,75 | 48,80 | 47,59 | 47,96 | -2,50% | 1.837.340,00 |
| 14.12.2022 | 49,85 | 50,12 | 49,03 | 49,19 | -1,44% | 1.693.722,00 |
| 13.12.2022 | 51,00 | 51,11 | 49,65 | 49,91 | -0,32% | 1.915.172,00 |
| 12.12.2022 | 50,27 | 50,27 | 49,37 | 50,07 | -0,46% | 1.372.101,00 |
| 09.12.2022 | 50,00 | 50,53 | 49,94 | 50,30 | 0,24% | 915.659,00 |
| 08.12.2022 | 50,15 | 50,35 | 49,70 | 50,18 | 0,76% | 1.635.361,00 |
| 07.12.2022 | 49,92 | 50,29 | 49,62 | 49,80 | -0,52% | 1.055.232,00 |
| 06.12.2022 | 49,98 | 50,22 | 49,51 | 50,06 | 0,18% | 1.299.242,00 |
| 05.12.2022 | 51,21 | 51,34 | 49,80 | 49,97 | -2,42% | 1.222.954,00 |
| 02.12.2022 | 51,78 | 51,83 | 51,12 | 51,21 | -1,95% | 1.184.054,00 |
| 01.12.2022 | 52,36 | 52,44 | 51,52 | 52,23 | 0,06% | 1.378.859,00 |
| 30.11.2022 | 51,63 | 52,30 | 50,47 | 52,20 | 1,75% | 2.306.451,00 |
| 29.11.2022 | 52,50 | 52,55 | 51,00 | 51,30 | -2,97% | 2.081.390,00 |
| 28.11.2022 | 53,01 | 53,31 | 52,60 | 52,87 | -0,92% | 2.187.396,00 |
| 25.11.2022 | 53,26 | 53,50 | 53,13 | 53,36 | 0,45% | 477.210,00 |
| 23.11.2022 | 52,68 | 53,12 | 52,43 | 53,12 | 0,76% | 1.277.315,00 |
| 22.11.2022 | 52,54 | 53,01 | 52,14 | 52,72 | 1,09% | 1.286.476,00 |
| 21.11.2022 | 51,40 | 52,21 | 51,16 | 52,15 | 1,16% | 1.701.958,00 |
| 18.11.2022 | 51,73 | 51,97 | 51,35 | 51,55 | -0,12% | 985.438,00 |
| 17.11.2022 | 51,12 | 51,73 | 51,03 | 51,61 | -0,02% | 1.143.638,00 |
| 16.11.2022 | 52,35 | 52,37 | 51,36 | 51,62 | -1,39% | 1.346.993,00 |
| 15.11.2022 | 52,11 | 52,36 | 51,42 | 52,35 | 1,77% | 3.086.806,00 |
| 14.11.2022 | 51,66 | 51,85 | 51,28 | 51,44 | -0,69% | 1.300.718,00 |
| 11.11.2022 | 52,16 | 52,22 | 51,28 | 51,80 | -0,02% | 1.479.745,00 |
| 10.11.2022 | 50,16 | 52,11 | 50,00 | 51,81 | 6,23% | 4.941.652,00 |
| 09.11.2022 | 49,20 | 49,44 | 48,69 | 48,77 | -1,43% | 1.604.162,00 |
| 08.11.2022 | 49,12 | 49,92 | 48,97 | 49,48 | 0,86% | 1.423.471,00 |
| 07.11.2022 | 49,05 | 49,20 | 48,60 | 49,06 | 0,43% | 1.171.818,00 |
| 04.11.2022 | 48,17 | 49,02 | 48,14 | 48,85 | 3,56% | 1.665.917,00 |
| 03.11.2022 | 47,28 | 47,51 | 46,88 | 47,17 | -1,34% | 1.762.493,00 |
| 02.11.2022 | 48,45 | 49,06 | 47,74 | 47,81 | -1,24% | 1.931.717,00 |
| 01.11.2022 | 49,01 | 49,11 | 47,98 | 48,41 | 0,19% | 2.007.142,00 |