46,411$
-2,25%
Echtzeit-Aktienkurs The Bank of Nova Scotia
Bid:
Ask:
Aktienkurse zur The Bank of Nova Scotia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 47,32 | 47,32 | 46,38 | 46,42 | -2,22% | - |
| 15.04.2024 | 48,58 | 48,82 | 47,32 | 47,48 | -1,47% | 2.014.062,00 |
| 12.04.2024 | 48,55 | 48,81 | 48,05 | 48,19 | -1,59% | 3.309.737,00 |
| 11.04.2024 | 49,08 | 49,24 | 48,54 | 48,97 | -0,10% | 3.855.999,00 |
| 10.04.2024 | 49,73 | 49,86 | 48,80 | 49,02 | -2,85% | 2.447.579,00 |
| 09.04.2024 | 50,48 | 50,66 | 49,89 | 50,46 | 0,10% | 1.521.720,00 |
| 08.04.2024 | 50,16 | 50,44 | 50,05 | 50,41 | 0,90% | 3.286.478,00 |
| 05.04.2024 | 49,72 | 50,27 | 49,61 | 49,96 | 0,04% | 1.332.689,00 |
| 04.04.2024 | 50,84 | 50,93 | 49,88 | 49,94 | -0,68% | 1.430.280,00 |
| 03.04.2024 | 49,86 | 50,42 | 49,76 | 50,28 | 0,84% | 1.243.577,00 |
| 02.04.2024 | 50,07 | 50,18 | 49,72 | 49,86 | -0,99% | 1.781.859,00 |
| 01.04.2024 | 51,00 | 51,02 | 50,14 | 50,36 | -2,74% | 5.141.241,00 |
| 28.03.2024 | 51,17 | 51,98 | 51,09 | 51,78 | 1,21% | 5.002.749,00 |
| 27.03.2024 | 50,49 | 51,16 | 50,43 | 51,16 | 1,51% | 1.385.550,00 |
| 26.03.2024 | 50,68 | 50,77 | 50,38 | 50,40 | 0,08% | 933.665,00 |
| 25.03.2024 | 50,30 | 50,64 | 50,26 | 50,36 | 0,28% | 1.017.134,00 |
| 22.03.2024 | 50,48 | 50,63 | 50,10 | 50,22 | -0,55% | 1.067.591,00 |
| 21.03.2024 | 50,38 | 50,87 | 50,37 | 50,50 | 0,34% | 1.299.301,00 |
| 20.03.2024 | 49,32 | 50,37 | 49,10 | 50,33 | 1,59% | 1.485.293,00 |
| 19.03.2024 | 49,58 | 49,88 | 49,51 | 49,54 | -0,30% | 1.283.034,00 |
| 18.03.2024 | 49,88 | 49,90 | 49,48 | 49,69 | -0,22% | 1.303.718,00 |
| 15.03.2024 | 49,29 | 50,07 | 49,29 | 49,80 | 0,63% | 1.509.728,00 |
| 14.03.2024 | 50,27 | 50,35 | 49,15 | 49,49 | -1,55% | 1.862.018,00 |
| 13.03.2024 | 50,02 | 50,43 | 49,98 | 50,27 | 0,56% | 1.123.946,00 |
| 12.03.2024 | 50,00 | 50,05 | 49,73 | 49,99 | 0,12% | 1.962.614,00 |
| 11.03.2024 | 49,96 | 50,09 | 49,72 | 49,93 | -0,40% | 2.834.730,00 |
| 08.03.2024 | 50,29 | 50,43 | 50,02 | 50,13 | -0,04% | 3.550.741,00 |
| 07.03.2024 | 49,93 | 50,25 | 49,64 | 50,15 | 0,91% | 1.672.645,00 |
| 06.03.2024 | 49,82 | 50,11 | 49,57 | 49,70 | 0,49% | 1.811.004,00 |
| 05.03.2024 | 49,05 | 49,63 | 48,94 | 49,46 | 0,69% | 1.387.310,00 |
| 04.03.2024 | 48,59 | 49,29 | 48,50 | 49,12 | 0,95% | 3.497.621,00 |
| 01.03.2024 | 48,70 | 49,01 | 48,45 | 48,66 | 0,39% | 1.854.245,00 |
| 29.02.2024 | 48,22 | 48,56 | 47,97 | 48,47 | 1,02% | 2.520.697,00 |
| 28.02.2024 | 48,35 | 48,58 | 47,81 | 47,98 | -1,46% | 1.749.233,00 |
| 27.02.2024 | 47,90 | 49,30 | 47,84 | 48,69 | 2,96% | 3.556.918,00 |
| 26.02.2024 | 47,49 | 47,71 | 47,01 | 47,29 | -0,63% | 1.237.076,00 |
| 23.02.2024 | 47,50 | 47,77 | 47,49 | 47,59 | 0,44% | 1.876.200,00 |
| 22.02.2024 | 47,52 | 47,76 | 47,33 | 47,38 | 0,08% | 1.545.271,00 |
| 21.02.2024 | 47,29 | 47,50 | 47,14 | 47,34 | -0,19% | 1.224.235,00 |
| 20.02.2024 | 47,34 | 47,61 | 47,20 | 47,43 | 0,15% | 3.899.446,00 |
| 16.02.2024 | 47,23 | 47,60 | 47,04 | 47,36 | 0,23% | 1.471.802,00 |
| 15.02.2024 | 46,99 | 47,48 | 46,82 | 47,25 | 0,98% | 2.059.154,00 |
| 14.02.2024 | 46,82 | 46,99 | 46,53 | 46,79 | 1,06% | 3.237.246,00 |
| 13.02.2024 | 46,69 | 46,87 | 45,85 | 46,30 | -2,30% | 2.695.729,00 |
| 12.02.2024 | 46,95 | 47,58 | 46,94 | 47,39 | 0,83% | 1.782.641,00 |
| 09.02.2024 | 45,89 | 47,01 | 45,88 | 47,00 | 2,49% | 1.700.628,00 |
| 08.02.2024 | 46,35 | 46,42 | 45,72 | 45,86 | -1,29% | 1.898.557,00 |
| 07.02.2024 | 46,91 | 46,91 | 46,39 | 46,46 | -0,49% | 2.274.614,00 |
| 06.02.2024 | 46,26 | 46,78 | 46,17 | 46,69 | 1,02% | 1.702.469,00 |
| 05.02.2024 | 46,55 | 46,64 | 46,03 | 46,22 | -1,43% | 2.432.034,00 |
| 02.02.2024 | 47,02 | 47,02 | 46,56 | 46,89 | -1,06% | 1.673.393,00 |
| 01.02.2024 | 46,82 | 47,45 | 46,38 | 47,39 | 1,37% | 2.571.558,00 |
| 31.01.2024 | 46,77 | 47,18 | 46,59 | 46,75 | -0,40% | 2.830.734,00 |
| 30.01.2024 | 46,84 | 47,19 | 46,49 | 46,94 | 0,32% | 1.833.929,00 |
| 29.01.2024 | 46,35 | 46,80 | 46,00 | 46,79 | 0,86% | 1.502.290,00 |
| 26.01.2024 | 46,10 | 46,44 | 45,99 | 46,39 | 1,02% | 1.272.299,00 |
| 25.01.2024 | 45,63 | 45,96 | 45,37 | 45,92 | 0,75% | 1.085.867,00 |
| 24.01.2024 | 45,81 | 45,97 | 45,40 | 45,58 | 0,37% | 1.244.401,00 |
| 23.01.2024 | 45,87 | 46,02 | 45,11 | 45,41 | -0,96% | 1.516.801,00 |
| 22.01.2024 | 46,19 | 46,33 | 45,51 | 45,85 | -0,71% | 3.059.954,00 |
| 19.01.2024 | 45,58 | 46,25 | 45,35 | 46,18 | 1,63% | 3.039.485,00 |
| 18.01.2024 | 46,08 | 46,08 | 45,26 | 45,44 | -0,92% | 2.181.394,00 |
| 17.01.2024 | 45,89 | 46,17 | 45,65 | 45,86 | -1,16% | 3.441.582,00 |
| 16.01.2024 | 46,46 | 46,52 | 46,13 | 46,40 | -1,09% | 2.993.572,00 |
| 12.01.2024 | 47,03 | 47,49 | 46,76 | 46,91 | 0,19% | 2.872.051,00 |
| 11.01.2024 | 47,44 | 47,54 | 46,34 | 46,82 | -1,60% | 3.194.799,00 |
| 10.01.2024 | 47,49 | 47,70 | 47,43 | 47,58 | 0,21% | 1.252.789,00 |
| 09.01.2024 | 47,88 | 47,93 | 47,14 | 47,48 | -1,23% | 1.839.165,00 |
| 08.01.2024 | 47,36 | 48,15 | 47,29 | 48,07 | 1,29% | 1.188.380,00 |
| 05.01.2024 | 47,32 | 47,89 | 47,17 | 47,46 | 0,47% | 1.581.111,00 |
| 04.01.2024 | 47,05 | 47,54 | 46,93 | 47,24 | 0,60% | 1.285.349,00 |
| 03.01.2024 | 47,12 | 47,22 | 46,79 | 46,96 | -1,12% | 1.445.113,00 |
| 02.01.2024 | 47,50 | 47,87 | 47,23 | 47,49 | -2,46% | 4.636.279,00 |
| 29.12.2023 | 48,52 | 48,90 | 48,38 | 48,69 | 0,27% | 4.882.981,00 |
| 28.12.2023 | 48,40 | 48,70 | 48,31 | 48,56 | 0,35% | 1.521.702,00 |
| 27.12.2023 | 48,05 | 48,58 | 48,03 | 48,39 | 0,48% | 1.207.208,00 |
| 26.12.2023 | 47,99 | 48,19 | 47,83 | 48,16 | 0,86% | 800.735,00 |
| 22.12.2023 | 47,59 | 47,94 | 47,57 | 47,75 | 0,78% | 1.309.250,00 |
| 21.12.2023 | 47,05 | 47,65 | 47,02 | 47,38 | 1,61% | 1.623.579,00 |
| 20.12.2023 | 47,31 | 47,63 | 46,51 | 46,63 | -1,25% | 2.400.230,00 |
| 19.12.2023 | 46,97 | 47,44 | 46,79 | 47,22 | 1,40% | 2.737.672,00 |
| 18.12.2023 | 46,59 | 46,73 | 46,29 | 46,57 | 0,45% | 1.626.724,00 |
| 15.12.2023 | 47,43 | 47,52 | 46,30 | 46,36 | -1,61% | 2.285.198,00 |
| 14.12.2023 | 46,50 | 47,26 | 46,46 | 47,12 | 2,46% | 2.677.796,00 |
| 13.12.2023 | 44,80 | 46,04 | 44,36 | 45,99 | 2,59% | 3.947.824,00 |
| 12.12.2023 | 44,83 | 44,88 | 44,45 | 44,83 | -0,18% | 2.262.638,00 |
| 11.12.2023 | 44,85 | 44,95 | 44,47 | 44,91 | 0,20% | 2.474.845,00 |
| 08.12.2023 | 44,24 | 44,86 | 44,24 | 44,82 | 1,31% | 1.329.392,00 |
| 07.12.2023 | 44,00 | 44,43 | 43,83 | 44,24 | 0,73% | 1.627.939,00 |
| 06.12.2023 | 44,61 | 44,82 | 43,87 | 43,92 | -0,92% | 2.075.932,00 |
| 05.12.2023 | 44,54 | 44,60 | 44,08 | 44,33 | -1,20% | 1.775.990,00 |
| 04.12.2023 | 44,70 | 45,15 | 44,60 | 44,87 | -0,75% | 1.543.280,00 |
| 01.12.2023 | 44,76 | 45,22 | 44,57 | 45,21 | 0,98% | 1.765.222,00 |
| 30.11.2023 | 44,12 | 44,90 | 43,87 | 44,77 | 1,89% | 2.773.503,00 |
| 29.11.2023 | 42,57 | 44,12 | 42,42 | 43,94 | 3,63% | 2.586.648,00 |
| 28.11.2023 | 42,25 | 42,97 | 41,80 | 42,40 | -4,12% | 4.050.589,00 |
| 27.11.2023 | 44,02 | 44,28 | 43,66 | 44,22 | 0,00% | 1.639.509,00 |
| 24.11.2023 | 43,95 | 44,36 | 43,86 | 44,22 | 0,61% | 758.680,00 |
| 22.11.2023 | 43,91 | 44,14 | 43,69 | 43,95 | -0,29% | 1.246.772,00 |
| 21.11.2023 | 44,42 | 44,67 | 44,06 | 44,08 | -0,79% | 1.401.860,00 |