15,975€
-9,23%
Echtzeit-Aktienkurs NOTE AB SK-,50
Bid:
Ask:
Aktienkurse zur NOTE AB SK-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 17,81 | 17,83 | 15,77 | 15,78 | -10,37% | - |
| 15.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,29% | - |
| 14.10.2025 | 17,60 | 17,83 | 17,60 | 17,83 | 3,54% | 2,00 |
| 13.10.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -4,07% | - |
| 10.10.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -0,44% | - |
| 09.10.2025 | 18,03 | 18,03 | 18,03 | 18,03 | 0,56% | - |
| 08.10.2025 | 17,93 | 17,93 | 17,93 | 17,93 | 0,73% | - |
| 07.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,11% | - |
| 06.10.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 0,68% | - |
| 03.10.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 0,11% | - |
| 02.10.2025 | 17,83 | 17,83 | 17,64 | 17,64 | 10,25% | - |
| 01.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,82% | - |
| 30.09.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -1,86% | - |
| 29.09.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -0,98% | - |
| 26.09.2025 | 16,33 | 16,33 | 16,33 | 16,33 | -1,39% | - |
| 25.09.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -4,61% | - |
| 24.09.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -3,34% | - |
| 23.09.2025 | 17,96 | 17,96 | 17,96 | 17,96 | 2,22% | - |
| 22.09.2025 | 17,57 | 17,57 | 17,57 | 17,57 | 1,33% | - |
| 19.09.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 1,52% | - |
| 18.09.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -0,64% | - |
| 17.09.2025 | 17,19 | 17,19 | 17,19 | 17,19 | -0,35% | - |
| 16.09.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -1,03% | - |
| 15.09.2025 | 17,24 | 17,43 | 17,24 | 17,43 | 0,17% | - |
| 12.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,40% | - |
| 10.09.2025 | 17,04 | 17,33 | 17,04 | 17,33 | 5,35% | - |
| 05.09.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -1,85% | - |
| 04.09.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 2,07% | - |
| 03.09.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -1,44% | - |
| 02.09.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -0,60% | - |
| 01.09.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 0,06% | - |
| 29.08.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -0,95% | - |
| 28.08.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -1,91% | - |
| 27.08.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -1,09% | - |
| 26.08.2025 | 17,43 | 17,43 | 17,43 | 17,43 | 1,04% | - |
| 25.08.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 1,00% | - |
| 22.08.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 2,28% | - |
| 21.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,24% | - |
| 20.08.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -0,12% | - |
| 19.08.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 2,33% | - |
| 18.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,06% | - |
| 15.08.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 0,99% | - |
| 14.08.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,80% | - |
| 13.08.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 0,80% | - |
| 12.08.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -2,18% | - |
| 11.08.2025 | 16,51 | 16,51 | 16,51 | 16,51 | 0,06% | - |
| 08.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,10% | - |
| 07.08.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -3,72% | - |
| 06.08.2025 | 16,85 | 16,95 | 16,85 | 16,95 | 0,47% | - |
| 05.08.2025 | 16,77 | 16,87 | 16,77 | 16,87 | -1,29% | - |
| 04.08.2025 | 16,92 | 17,09 | 16,92 | 17,09 | 0,95% | - |
| 01.08.2025 | 16,93 | 16,93 | 16,93 | 16,93 | -1,34% | - |
| 31.07.2025 | 17,16 | 17,16 | 17,16 | 17,16 | 1,24% | - |
| 30.07.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 0,53% | - |
| 29.07.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -0,41% | - |
| 28.07.2025 | 16,93 | 16,93 | 16,93 | 16,93 | 0,00% | - |
| 25.07.2025 | 16,93 | 16,93 | 16,93 | 16,93 | -2,03% | - |
| 24.07.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 3,66% | - |
| 23.07.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -0,48% | - |
| 22.07.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,30% | - |
| 21.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,12% | - |
| 18.07.2025 | 16,89 | 16,89 | 16,89 | 16,89 | -0,35% | - |
| 17.07.2025 | 16,63 | 16,95 | 16,63 | 16,95 | 1,62% | 90,00 |
| 16.07.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 0,18% | - |
| 15.07.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 8,19% | - |
| 14.07.2025 | 15,39 | 15,39 | 15,39 | 15,39 | -1,85% | - |
| 11.07.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 0,26% | - |
| 10.07.2025 | 15,64 | 15,64 | 15,64 | 15,64 | -0,51% | - |
| 09.07.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 1,16% | - |
| 08.07.2025 | 15,59 | 15,59 | 15,54 | 15,54 | -1,27% | - |
| 07.07.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 2,01% | - |
| 04.07.2025 | 15,43 | 15,43 | 15,43 | 15,43 | -0,19% | - |
| 03.07.2025 | 15,36 | 15,47 | 15,36 | 15,46 | -0,13% | - |
| 02.07.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -2,70% | - |
| 01.07.2025 | 15,91 | 15,91 | 15,91 | 15,91 | -0,06% | - |
| 30.06.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 4,19% | - |
| 27.06.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -1,55% | - |
| 26.06.2025 | 15,52 | 15,52 | 15,52 | 15,52 | -0,32% | - |
| 25.06.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 2,50% | - |
| 24.06.2025 | 15,19 | 15,19 | 15,19 | 15,19 | 2,01% | - |
| 23.06.2025 | 14,82 | 14,89 | 14,82 | 14,89 | -0,33% | - |
| 20.06.2025 | 14,93 | 14,94 | 14,93 | 14,94 | 2,47% | - |
| 19.06.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -0,27% | - |
| 18.06.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -0,68% | - |
| 17.06.2025 | 14,82 | 14,82 | 14,72 | 14,72 | 3,08% | - |
| 16.06.2025 | 14,29 | 14,29 | 14,28 | 14,28 | -2,12% | - |
| 13.06.2025 | 14,59 | 14,59 | 14,59 | 14,59 | 2,53% | - |
| 12.06.2025 | 14,23 | 14,23 | 14,23 | 14,23 | 3,72% | - |
| 11.06.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 1,25% | - |
| 10.06.2025 | 13,54 | 13,55 | 13,54 | 13,55 | -1,95% | - |
| 09.06.2025 | 13,86 | 13,86 | 13,82 | 13,82 | -0,50% | - |
| 06.06.2025 | 13,89 | 13,89 | 13,89 | 13,89 | -0,43% | - |
| 05.06.2025 | 13,78 | 13,95 | 13,78 | 13,95 | 3,26% | - |
| 04.06.2025 | 13,64 | 13,64 | 13,51 | 13,51 | -1,39% | - |
| 03.06.2025 | 13,57 | 13,70 | 13,57 | 13,70 | -2,28% | - |
| 02.06.2025 | 14,68 | 14,68 | 14,02 | 14,02 | -3,91% | - |
| 30.05.2025 | 14,59 | 14,59 | 14,59 | 14,59 | 0,14% | - |
| 29.05.2025 | 14,57 | 14,57 | 14,57 | 14,57 | 0,00% | - |
| 28.05.2025 | 14,81 | 14,94 | 14,57 | 14,57 | 1,46% | - |
| 27.05.2025 | 14,36 | 14,36 | 14,36 | 14,36 | 0,98% | - |