49,568€
0,46%
Echtzeit-Aktienkurs The Bank of Nova Scotia
Bid:
Ask:
Aktienkurse zur The Bank of Nova Scotia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 49,76 | 49,83 | 49,54 | 49,57 | 0,46% | - |
| 21.01.2025 | 49,63 | 49,82 | 49,17 | 49,34 | -0,28% | 3.321,00 |
| 20.01.2025 | 49,40 | 49,82 | 49,04 | 49,48 | -0,30% | 5.034,00 |
| 17.01.2025 | 50,44 | 50,49 | 49,45 | 49,63 | -0,90% | 3.950,00 |
| 16.01.2025 | 50,49 | 50,49 | 49,86 | 50,08 | -0,56% | 2.412,00 |
| 15.01.2025 | 49,73 | 50,49 | 49,57 | 50,36 | 1,49% | 3.456,00 |
| 14.01.2025 | 49,31 | 49,83 | 49,31 | 49,62 | 0,46% | 3.402,00 |
| 13.01.2025 | 50,32 | 50,36 | 49,31 | 49,40 | -1,76% | 4.230,00 |
| 10.01.2025 | 50,51 | 50,52 | 50,03 | 50,28 | -0,18% | 2.049,00 |
| 09.01.2025 | 50,04 | 50,41 | 50,04 | 50,37 | 0,54% | 1.506,00 |
| 08.01.2025 | 50,31 | 51,00 | 49,83 | 50,10 | -1,57% | 6.442,00 |
| 07.01.2025 | 51,54 | 51,57 | 50,51 | 50,90 | -2,19% | 5.427,00 |
| 06.01.2025 | 51,90 | 52,60 | 51,71 | 52,04 | 0,42% | 90.425,00 |
| 03.01.2025 | 52,43 | 52,53 | 51,82 | 51,82 | -1,07% | 9.222,00 |
| 02.01.2025 | 52,20 | 52,52 | 52,06 | 52,38 | 2,11% | 5.483,00 |
| 30.12.2024 | 51,52 | 51,65 | 51,30 | 51,30 | -0,27% | 3.131,00 |
| 27.12.2024 | 51,65 | 51,66 | 51,16 | 51,44 | -0,16% | 10.361,00 |
| 23.12.2024 | 51,65 | 51,86 | 50,93 | 51,52 | 0,14% | 5.542,00 |
| 20.12.2024 | 51,50 | 51,70 | 50,78 | 51,45 | -0,60% | 4.709,00 |
| 19.12.2024 | 51,40 | 52,02 | 50,60 | 51,76 | 0,49% | 9.727,00 |
| 18.12.2024 | 52,30 | 52,36 | 51,51 | 51,51 | -1,19% | 4.139,00 |
| 17.12.2024 | 52,20 | 52,43 | 51,84 | 52,13 | -0,31% | 3.981,00 |
| 16.12.2024 | 52,88 | 53,23 | 52,21 | 52,29 | -1,21% | 6.157,00 |
| 13.12.2024 | 52,99 | 52,99 | 52,52 | 52,93 | 0,28% | 1.469,00 |
| 12.12.2024 | 52,89 | 53,17 | 52,74 | 52,78 | -0,57% | 3.423,00 |
| 11.12.2024 | 53,19 | 53,49 | 52,97 | 53,08 | -0,17% | 4.044,00 |
| 10.12.2024 | 52,97 | 53,19 | 52,71 | 53,17 | 0,49% | 3.614,00 |
| 09.12.2024 | 53,03 | 53,13 | 52,65 | 52,91 | 0,28% | 3.229,00 |
| 06.12.2024 | 52,85 | 53,42 | 52,57 | 52,76 | 1,03% | 6.264,00 |
| 05.12.2024 | 52,48 | 52,80 | 52,17 | 52,22 | -0,91% | 4.312,00 |
| 04.12.2024 | 52,37 | 53,13 | 52,19 | 52,70 | 1,23% | 6.044,00 |
| 03.12.2024 | 54,03 | 54,19 | 51,73 | 52,06 | -3,95% | 8.471,00 |
| 02.12.2024 | 54,13 | 54,40 | 53,93 | 54,20 | 0,35% | 6.482,00 |
| 29.11.2024 | 53,90 | 54,09 | 53,74 | 54,01 | 0,37% | 1.810,00 |
| 28.11.2024 | 53,70 | 54,11 | 53,67 | 53,81 | 0,24% | 4.235,00 |
| 27.11.2024 | 53,37 | 53,68 | 53,16 | 53,68 | 0,09% | 2.379,00 |
| 26.11.2024 | 53,89 | 53,89 | 52,80 | 53,63 | -0,56% | 10.529,00 |
| 25.11.2024 | 54,30 | 54,32 | 53,75 | 53,93 | -0,33% | 11.854,00 |
| 22.11.2024 | 53,86 | 54,31 | 53,75 | 54,11 | 0,67% | 2.349,00 |
| 21.11.2024 | 53,25 | 54,06 | 53,21 | 53,75 | 0,50% | 5.163,00 |
| 20.11.2024 | 53,02 | 53,58 | 53,01 | 53,48 | 1,19% | 4.005,00 |
| 19.11.2024 | 52,29 | 52,91 | 52,00 | 52,85 | 1,07% | 7.137,00 |
| 18.11.2024 | 51,43 | 52,29 | 51,27 | 52,29 | 2,41% | 7.318,00 |
| 15.11.2024 | 50,61 | 51,46 | 50,51 | 51,06 | -0,21% | 7.116,00 |
| 14.11.2024 | 50,61 | 51,17 | 50,61 | 51,17 | 0,99% | 4.595,00 |
| 13.11.2024 | 50,57 | 51,06 | 50,57 | 50,67 | 0,08% | 2.653,00 |
| 12.11.2024 | 50,90 | 50,96 | 50,63 | 50,63 | -0,32% | 6.501,00 |
| 11.11.2024 | 50,56 | 51,11 | 50,09 | 50,79 | 1,32% | 10.351,00 |
| 08.11.2024 | 50,09 | 50,31 | 49,88 | 50,13 | 0,24% | 3.988,00 |
| 07.11.2024 | 49,84 | 50,01 | 49,41 | 50,01 | 1,08% | 9.360,00 |
| 06.11.2024 | 49,54 | 49,79 | 49,21 | 49,48 | 1,91% | 7.469,00 |
| 05.11.2024 | 48,94 | 48,94 | 48,20 | 48,55 | -0,11% | 4.183,00 |
| 04.11.2024 | 47,92 | 49,32 | 47,31 | 48,61 | 2,00% | 7.067,00 |
| 01.11.2024 | 47,31 | 47,86 | 47,31 | 47,65 | 0,47% | 4.329,00 |
| 31.10.2024 | 48,13 | 48,14 | 47,26 | 47,43 | -1,28% | 6.294,00 |
| 30.10.2024 | 48,21 | 48,32 | 47,91 | 48,04 | -0,12% | 3.386,00 |
| 29.10.2024 | 48,13 | 48,55 | 47,94 | 48,10 | 0,20% | 3.378,00 |
| 28.10.2024 | 48,23 | 48,23 | 48,00 | 48,01 | 0,04% | 1.572,00 |
| 25.10.2024 | 48,56 | 48,94 | 47,99 | 47,99 | -0,75% | 2.196,00 |
| 24.10.2024 | 48,61 | 48,67 | 48,20 | 48,35 | -0,17% | 3.622,00 |
| 23.10.2024 | 48,66 | 48,92 | 48,00 | 48,43 | -0,68% | 5.853,00 |
| 22.10.2024 | 48,69 | 48,97 | 48,44 | 48,76 | -0,41% | 2.582,00 |
| 21.10.2024 | 49,45 | 49,45 | 48,86 | 48,96 | -0,47% | 4.378,00 |
| 18.10.2024 | 49,46 | 49,71 | 48,71 | 49,19 | -0,55% | 6.377,00 |
| 17.10.2024 | 49,50 | 49,75 | 49,02 | 49,46 | 0,24% | 7.478,00 |
| 16.10.2024 | 48,63 | 49,39 | 48,10 | 49,34 | 1,74% | 6.460,00 |
| 15.10.2024 | 48,25 | 48,50 | 47,81 | 48,50 | 0,61% | 7.618,00 |
| 14.10.2024 | 48,10 | 48,35 | 47,89 | 48,20 | 0,41% | 4.499,00 |
| 11.10.2024 | 47,70 | 48,20 | 47,45 | 48,01 | 1,37% | 5.818,00 |
| 10.10.2024 | 47,23 | 47,48 | 46,00 | 47,36 | -0,33% | 6.396,00 |
| 09.10.2024 | 47,79 | 47,82 | 47,50 | 47,51 | -0,68% | 1.731,00 |
| 08.10.2024 | 47,90 | 48,15 | 47,53 | 47,84 | -0,34% | 1.714,00 |
| 07.10.2024 | 48,41 | 48,42 | 48,00 | 48,00 | -0,86% | 5.091,00 |
| 04.10.2024 | 47,99 | 48,50 | 47,76 | 48,42 | 1,48% | 3.551,00 |
| 03.10.2024 | 48,04 | 48,29 | 47,70 | 47,71 | -1,06% | 3.057,00 |
| 02.10.2024 | 48,46 | 48,93 | 48,12 | 48,22 | -2,14% | 3.138,00 |
| 01.10.2024 | 49,10 | 49,50 | 48,84 | 49,28 | 0,65% | 6.658,00 |
| 30.09.2024 | 48,86 | 49,37 | 48,16 | 48,96 | 0,07% | 6.472,00 |
| 27.09.2024 | 49,28 | 49,28 | 48,82 | 48,92 | -0,16% | 3.488,00 |
| 26.09.2024 | 48,41 | 49,33 | 48,30 | 49,00 | 0,87% | 8.968,00 |
| 25.09.2024 | 48,43 | 48,67 | 48,11 | 48,58 | -0,11% | 3.396,00 |
| 24.09.2024 | 48,62 | 48,87 | 48,37 | 48,63 | 0,04% | 5.174,00 |
| 23.09.2024 | 48,83 | 48,90 | 48,31 | 48,61 | 0,18% | 4.686,00 |
| 20.09.2024 | 47,63 | 48,54 | 47,45 | 48,53 | 2,33% | 5.246,00 |
| 19.09.2024 | 47,31 | 47,93 | 47,31 | 47,42 | 0,17% | 4.582,00 |
| 18.09.2024 | 47,32 | 47,44 | 46,98 | 47,34 | -0,06% | 2.786,00 |
| 17.09.2024 | 47,17 | 47,70 | 47,17 | 47,37 | 0,26% | 6.563,00 |
| 16.09.2024 | 46,54 | 47,30 | 46,54 | 47,25 | 1,17% | 7.029,00 |
| 13.09.2024 | 46,55 | 46,89 | 46,45 | 46,70 | 0,01% | 3.210,00 |
| 12.09.2024 | 46,86 | 47,03 | 46,50 | 46,70 | -0,44% | 18.977,00 |
| 11.09.2024 | 46,48 | 46,90 | 46,26 | 46,90 | 0,36% | 2.998,00 |
| 10.09.2024 | 46,31 | 46,73 | 46,08 | 46,73 | 0,51% | 11.058,00 |
| 09.09.2024 | 45,60 | 46,50 | 45,60 | 46,50 | 2,38% | 8.210,00 |
| 06.09.2024 | 45,46 | 45,95 | 44,75 | 45,42 | -0,56% | 6.794,00 |
| 05.09.2024 | 45,97 | 46,19 | 45,49 | 45,67 | -0,72% | 12.940,00 |
| 04.09.2024 | 45,24 | 46,00 | 45,03 | 46,00 | 1,49% | 4.308,00 |
| 03.09.2024 | 45,62 | 45,62 | 44,69 | 45,33 | -0,49% | 12.952,00 |
| 02.09.2024 | 45,06 | 45,55 | 44,96 | 45,55 | 1,12% | 10.111,00 |
| 30.08.2024 | 44,55 | 45,10 | 44,35 | 45,05 | 1,17% | 4.612,00 |
| 29.08.2024 | 43,94 | 44,59 | 43,82 | 44,53 | 1,06% | 3.482,00 |