17,575€
-1,32%
Echtzeit-Aktienkurs NOTE AB SK-,50
Bid:
Ask:
Aktienkurse zur NOTE AB SK-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 17,31 | 17,84 | 17,10 | 17,75 | -0,34% | - |
| 09.03.2026 | 17,81 | 17,81 | 17,81 | 17,81 | -0,34% | - |
| 06.03.2026 | 17,87 | 17,87 | 17,87 | 17,87 | -1,27% | - |
| 05.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 3,19% | - |
| 04.03.2026 | 17,54 | 17,54 | 17,54 | 17,54 | -2,23% | - |
| 03.03.2026 | 17,94 | 17,94 | 17,94 | 17,94 | -1,16% | - |
| 02.03.2026 | 18,15 | 18,15 | 18,15 | 18,15 | -2,00% | - |
| 27.02.2026 | 18,52 | 18,52 | 18,52 | 18,52 | 1,15% | 18,00 |
| 26.02.2026 | 18,31 | 18,31 | 18,31 | 18,31 | 2,18% | - |
| 25.02.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 3,58% | - |
| 24.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,41% | - |
| 23.02.2026 | 17,06 | 17,06 | 17,06 | 17,06 | -0,06% | - |
| 20.02.2026 | 17,07 | 17,07 | 17,07 | 17,07 | 2,65% | - |
| 19.02.2026 | 16,63 | 16,63 | 16,63 | 16,63 | 3,36% | - |
| 18.02.2026 | 16,09 | 16,09 | 16,09 | 16,09 | 1,77% | - |
| 17.02.2026 | 15,81 | 15,81 | 15,81 | 15,81 | 1,80% | - |
| 16.02.2026 | 15,53 | 15,53 | 15,53 | 15,53 | 2,85% | - |
| 13.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,44% | - |
| 12.02.2026 | 15,32 | 15,32 | 15,32 | 15,32 | -1,29% | - |
| 11.02.2026 | 15,52 | 15,52 | 15,52 | 15,52 | 1,90% | - |
| 10.02.2026 | 15,23 | 15,23 | 15,23 | 15,23 | 0,20% | - |
| 09.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,40% | - |
| 06.02.2026 | 14,99 | 14,99 | 14,99 | 14,99 | -1,64% | - |
| 05.02.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -2,06% | - |
| 04.02.2026 | 15,56 | 15,56 | 15,56 | 15,56 | 0,39% | - |
| 03.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,32% | - |
| 02.02.2026 | 15,45 | 15,45 | 15,45 | 15,45 | -0,64% | - |
| 30.01.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 0,26% | - |
| 29.01.2026 | 15,51 | 15,51 | 15,51 | 15,51 | -3,00% | - |
| 28.01.2026 | 15,99 | 15,99 | 15,99 | 15,99 | 1,14% | - |
| 27.01.2026 | 15,81 | 15,81 | 15,81 | 15,81 | -1,25% | - |
| 26.01.2026 | 16,01 | 16,01 | 16,01 | 16,01 | 3,02% | - |
| 23.01.2026 | 15,54 | 15,54 | 15,54 | 15,54 | 1,44% | - |
| 22.01.2026 | 15,32 | 15,32 | 15,32 | 15,32 | -1,29% | - |
| 21.01.2026 | 15,52 | 15,52 | 15,52 | 15,52 | 1,77% | - |
| 20.01.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -2,93% | - |
| 19.01.2026 | 15,71 | 15,71 | 15,71 | 15,71 | -0,57% | - |
| 16.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,38% | - |
| 15.01.2026 | 15,86 | 15,86 | 15,86 | 15,86 | -1,67% | - |
| 14.01.2026 | 16,13 | 16,13 | 16,13 | 16,13 | -0,49% | - |
| 13.01.2026 | 16,21 | 16,21 | 16,21 | 16,21 | 0,06% | - |
| 12.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,74% | - |
| 09.01.2026 | 16,32 | 16,32 | 16,32 | 16,32 | -2,68% | - |
| 08.01.2026 | 16,77 | 16,77 | 16,77 | 16,77 | 1,02% | - |
| 07.01.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,12% | - |
| 06.01.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 0,79% | - |
| 05.01.2026 | 16,49 | 16,49 | 16,49 | 16,49 | -0,72% | - |
| 02.01.2026 | 16,61 | 16,61 | 16,61 | 16,61 | -0,06% | - |
| 30.12.2025 | 16,62 | 16,62 | 16,62 | 16,62 | 1,28% | - |
| 29.12.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 1,42% | - |
| 23.12.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 0,00% | - |
| 22.12.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 0,25% | - |
| 19.12.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 2,74% | - |
| 18.12.2025 | 15,71 | 15,71 | 15,71 | 15,71 | -1,81% | - |
| 17.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,06% | - |
| 16.12.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -0,81% | - |
| 15.12.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -1,28% | - |
| 12.12.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 1,49% | - |
| 11.12.2025 | 16,11 | 16,11 | 16,11 | 16,11 | -0,74% | - |
| 10.12.2025 | 16,23 | 16,23 | 16,23 | 16,23 | -1,28% | - |
| 09.12.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 0,92% | - |
| 08.12.2025 | 16,29 | 16,29 | 16,29 | 16,29 | -0,37% | - |
| 05.12.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 2,83% | - |
| 04.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,87% | - |
| 03.12.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 0,69% | - |
| 02.12.2025 | 15,93 | 15,93 | 15,93 | 15,93 | -0,62% | - |
| 01.12.2025 | 16,03 | 16,03 | 16,03 | 16,03 | -1,17% | - |
| 28.11.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 1,50% | - |
| 27.11.2025 | 15,98 | 15,98 | 15,98 | 15,98 | 0,76% | - |
| 26.11.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,19% | - |
| 25.11.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 0,76% | - |
| 24.11.2025 | 15,71 | 15,71 | 15,71 | 15,71 | -0,88% | - |
| 21.11.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 1,15% | - |
| 20.11.2025 | 15,67 | 15,67 | 15,67 | 15,67 | 0,06% | - |
| 19.11.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 0,06% | - |
| 18.11.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,70% | - |
| 17.11.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -1,44% | - |
| 14.11.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -0,56% | - |
| 13.11.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -0,31% | - |
| 12.11.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 0,88% | - |
| 11.11.2025 | 15,99 | 15,99 | 15,99 | 15,99 | 0,76% | - |
| 10.11.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -0,75% | - |
| 07.11.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -1,84% | - |
| 06.11.2025 | 16,29 | 16,29 | 16,29 | 16,29 | -1,93% | - |
| 05.11.2025 | 16,61 | 16,61 | 16,61 | 16,61 | -3,26% | - |
| 04.11.2025 | 17,17 | 17,17 | 17,17 | 17,17 | 0,59% | - |
| 03.11.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 0,00% | - |
| 31.10.2025 | 17,07 | 17,07 | 17,07 | 17,07 | -0,12% | - |
| 30.10.2025 | 16,93 | 17,09 | 16,93 | 17,09 | 1,30% | - |
| 29.10.2025 | 16,87 | 16,87 | 16,87 | 16,87 | 2,55% | - |
| 28.10.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -0,06% | - |
| 27.10.2025 | 16,58 | 16,58 | 16,46 | 16,46 | 0,49% | - |
| 24.10.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 2,31% | - |
| 23.10.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 1,14% | - |
| 22.10.2025 | 15,83 | 15,83 | 15,83 | 15,83 | -0,25% | - |
| 21.10.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -0,87% | - |
| 20.10.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 1,59% | - |
| 17.10.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -4,31% | - |
| 16.10.2025 | 17,60 | 17,60 | 16,47 | 16,47 | -6,42% | 90,00 |
| 15.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,29% | - |