Börse:
49,010€
-0,12%
Echtzeit-Aktienkurs Bank of Nova Scotia
Bid:
48,420€
Ask:
49,600€
Aktienkurse zur Bank of Nova Scotia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 49,26 | 49,75 | 48,67 | 48,94 | -0,28% | 484,00 |
| 27.01.2023 | 49,10 | 49,47 | 48,87 | 49,07 | 0,18% | 319,00 |
| 26.01.2023 | 48,08 | 49,00 | 47,99 | 48,98 | 2,11% | 477,00 |
| 25.01.2023 | 47,51 | 48,22 | 47,40 | 47,97 | 0,51% | 184,00 |
| 24.01.2023 | 47,82 | 48,08 | 47,56 | 47,73 | -0,30% | 245,00 |
| 23.01.2023 | 47,63 | 48,01 | 47,34 | 47,87 | 0,52% | 112,00 |
| 20.01.2023 | 47,34 | 47,86 | 47,09 | 47,62 | 0,71% | 62,00 |
| 19.01.2023 | 47,73 | 47,73 | 46,83 | 47,28 | -0,49% | 24,00 |
| 18.01.2023 | 48,27 | 48,38 | 47,49 | 47,52 | -1,44% | 105,00 |
| 17.01.2023 | 47,90 | 48,34 | 47,61 | 48,21 | 0,59% | 186,00 |
| 16.01.2023 | 48,02 | 48,52 | 47,70 | 47,93 | 0,47% | 185,00 |
| 13.01.2023 | 47,26 | 47,75 | 46,82 | 47,71 | 1,04% | 156,00 |
| 12.01.2023 | 46,99 | 47,47 | 46,85 | 47,22 | 0,70% | 410,00 |
| 11.01.2023 | 46,86 | 47,40 | 46,75 | 46,89 | 0,06% | 437,00 |
| 10.01.2023 | 46,85 | 47,04 | 46,57 | 46,86 | 0,02% | 500,00 |
| 09.01.2023 | 47,10 | 47,42 | 46,66 | 46,85 | -0,20% | 367,00 |
| 06.01.2023 | 46,71 | 47,39 | 46,45 | 46,94 | 0,81% | 3.854,00 |
| 05.01.2023 | 46,35 | 46,70 | 46,12 | 46,57 | 0,34% | 84,00 |
| 04.01.2023 | 45,08 | 46,63 | 44,94 | 46,41 | 2,89% | 242,00 |
| 03.01.2023 | 46,28 | 46,51 | 45,00 | 45,11 | -3,78% | 391,00 |
| 02.01.2023 | 46,40 | 47,13 | 46,25 | 46,88 | 1,73% | 265,00 |
| 30.12.2022 | 46,09 | 46,23 | 45,99 | 46,08 | -0,09% | 8,00 |
| 29.12.2022 | 45,29 | 46,12 | 45,20 | 46,12 | 1,69% | 212,00 |
| 28.12.2022 | 46,07 | 46,33 | 45,26 | 45,35 | -1,46% | 992,00 |
| 27.12.2022 | 46,07 | 46,24 | 45,73 | 46,02 | 0,06% | 612,00 |
| 23.12.2022 | 45,51 | 46,00 | 45,33 | 46,00 | 1,03% | 186,00 |
| 22.12.2022 | 45,57 | 45,90 | 44,86 | 45,53 | -0,19% | 423,00 |
| 21.12.2022 | 45,43 | 45,94 | 45,30 | 45,61 | 0,88% | 50,00 |
| 20.12.2022 | 44,33 | 45,68 | 44,18 | 45,21 | 1,40% | 155,00 |
| 19.12.2022 | 45,22 | 45,34 | 44,19 | 44,59 | -0,90% | 232,00 |
| 16.12.2022 | 45,06 | 45,41 | 44,76 | 44,99 | -0,35% | 636,00 |
| 15.12.2022 | 46,24 | 46,35 | 44,87 | 45,15 | -2,09% | 909,00 |
| 14.12.2022 | 47,12 | 47,28 | 45,97 | 46,12 | -1,82% | 70,00 |
| 13.12.2022 | 47,45 | 48,27 | 46,69 | 46,97 | -1,14% | 525,00 |
| 12.12.2022 | 47,98 | 48,35 | 46,75 | 47,51 | -0,55% | 707,00 |
| 09.12.2022 | 47,55 | 47,91 | 47,41 | 47,78 | 0,52% | 555,00 |
| 08.12.2022 | 47,58 | 47,86 | 47,23 | 47,53 | 0,25% | 647,00 |
| 07.12.2022 | 47,91 | 48,17 | 47,20 | 47,41 | -0,85% | 692,00 |
| 06.12.2022 | 47,82 | 48,03 | 47,28 | 47,82 | 0,31% | 1.482,00 |
| 05.12.2022 | 48,84 | 49,20 | 47,45 | 47,67 | -2,02% | 2.556,00 |
| 02.12.2022 | 49,59 | 50,00 | 48,59 | 48,65 | -1,96% | 1.645,00 |
| 01.12.2022 | 49,97 | 50,50 | 49,14 | 49,62 | -1,04% | 128,00 |
| 30.11.2022 | 49,77 | 50,17 | 48,95 | 50,15 | 0,85% | 266,00 |
| 29.11.2022 | 51,20 | 51,38 | 49,37 | 49,72 | -2,90% | 356,00 |
| 28.11.2022 | 51,34 | 51,66 | 50,66 | 51,21 | -0,31% | 229,00 |
| 25.11.2022 | 51,01 | 51,48 | 50,83 | 51,37 | 0,60% | 193,00 |
| 24.11.2022 | 50,95 | 51,48 | 50,85 | 51,07 | 0,07% | 300,00 |
| 23.11.2022 | 51,26 | 51,48 | 50,58 | 51,03 | -0,24% | 41,00 |
| 22.11.2022 | 50,87 | 51,54 | 50,81 | 51,16 | 0,46% | 403,00 |
| 21.11.2022 | 50,23 | 50,97 | 49,94 | 50,92 | 2,06% | 175,00 |
| 18.11.2022 | 49,75 | 50,57 | 49,72 | 49,89 | 0,24% | 250,00 |
| 17.11.2022 | 49,90 | 49,96 | 49,40 | 49,77 | 0,24% | 110,00 |
| 16.11.2022 | 50,50 | 50,68 | 49,53 | 49,65 | -1,74% | 304,00 |
| 15.11.2022 | 49,98 | 50,54 | 49,58 | 50,53 | 1,36% | 982,00 |
| 14.11.2022 | 50,18 | 50,60 | 49,60 | 49,85 | -0,27% | 959,00 |
| 11.11.2022 | 52,50 | 52,50 | 49,65 | 49,99 | -1,62% | 232,00 |
| 10.11.2022 | 48,89 | 51,26 | 48,87 | 50,81 | 4,26% | 410,00 |
| 09.11.2022 | 49,12 | 49,62 | 48,65 | 48,73 | -0,66% | 221,00 |
| 08.11.2022 | 49,07 | 49,50 | 48,92 | 49,06 | 0,29% | 140,00 |
| 07.11.2022 | 49,50 | 49,68 | 48,60 | 48,92 | -0,27% | 679,00 |
| 04.11.2022 | 48,44 | 49,41 | 48,37 | 49,05 | 1,31% | 155,00 |
| 03.11.2022 | 48,83 | 49,11 | 48,10 | 48,41 | -0,92% | 215,00 |
| 02.11.2022 | 49,06 | 49,55 | 48,57 | 48,86 | -0,28% | 193,00 |
| 01.11.2022 | 48,89 | 49,70 | 48,58 | 49,00 | 0,21% | 309,00 |
| 31.10.2022 | 49,32 | 49,40 | 48,76 | 48,90 | 0,23% | 390,00 |
| 28.10.2022 | 48,45 | 49,20 | 48,34 | 48,79 | 0,38% | 241,00 |
| 27.10.2022 | 48,12 | 48,91 | 48,07 | 48,60 | 1,68% | - |
| 26.10.2022 | 48,12 | 48,36 | 47,69 | 47,80 | -0,77% | 702,00 |
| 25.10.2022 | 47,75 | 48,23 | 47,19 | 48,17 | 1,01% | 21,00 |
| 24.10.2022 | 48,37 | 48,98 | 47,50 | 47,69 | -0,98% | 95,00 |
| 21.10.2022 | 47,42 | 48,49 | 47,33 | 48,16 | 1,42% | 400,00 |
| 20.10.2022 | 48,24 | 48,75 | 47,42 | 47,49 | -1,51% | 90,00 |
| 19.10.2022 | 49,39 | 49,89 | 47,85 | 48,22 | -1,67% | 30,00 |
| 18.10.2022 | 49,51 | 50,16 | 48,76 | 49,04 | 0,57% | 536,00 |
| 17.10.2022 | 49,37 | 49,60 | 48,76 | 48,76 | 0,45% | 14.737,00 |
| 14.10.2022 | 49,36 | 49,77 | 48,54 | 48,54 | -1,46% | 11.533,00 |
| 13.10.2022 | 47,61 | 49,26 | 46,96 | 49,26 | 3,05% | 4.021,00 |
| 12.10.2022 | 48,12 | 48,42 | 47,67 | 47,80 | -0,07% | 2.741,00 |
| 11.10.2022 | 48,35 | 48,70 | 47,55 | 47,84 | -1,54% | 7.972,00 |
| 10.10.2022 | 48,54 | 49,12 | 48,31 | 48,59 | 0,18% | 3.554,00 |
| 07.10.2022 | 48,57 | 49,04 | 48,15 | 48,50 | -0,09% | 4.640,00 |
| 06.10.2022 | 49,71 | 49,91 | 48,40 | 48,55 | -1,91% | 3.265,00 |
| 05.10.2022 | 49,74 | 49,95 | 48,94 | 49,49 | -0,34% | 2.519,00 |
| 04.10.2022 | 49,48 | 49,97 | 49,16 | 49,66 | 0,83% | 4.581,00 |
| 03.10.2022 | 48,60 | 49,25 | 48,20 | 49,25 | 1,23% | 5.831,00 |
| 30.09.2022 | 49,15 | 50,46 | 48,65 | 48,65 | -1,12% | 5.727,00 |
| 29.09.2022 | 50,71 | 50,84 | 48,90 | 49,20 | -3,13% | 5.408,00 |
| 28.09.2022 | 50,93 | 51,21 | 50,38 | 50,79 | -0,22% | 3.755,00 |
| 27.09.2022 | 51,25 | 51,70 | 50,60 | 50,90 | -0,45% | 3.152,00 |
| 26.09.2022 | 52,64 | 52,75 | 50,51 | 51,13 | -2,05% | 3.157,00 |
| 23.09.2022 | 52,78 | 52,99 | 51,71 | 52,20 | -1,36% | 7.747,00 |
| 22.09.2022 | 53,13 | 53,40 | 52,61 | 52,92 | -0,66% | 3.063,00 |
| 21.09.2022 | 53,67 | 53,91 | 53,27 | 53,27 | -0,24% | 1.248,00 |
| 20.09.2022 | 53,98 | 53,98 | 52,99 | 53,40 | -0,73% | 2.784,00 |
| 19.09.2022 | 53,76 | 53,94 | 53,20 | 53,79 | 0,92% | 2.467,00 |
| 16.09.2022 | 53,82 | 54,20 | 53,06 | 53,30 | -1,06% | 4.057,00 |
| 15.09.2022 | 54,90 | 55,14 | 53,87 | 53,87 | -1,21% | 3.095,00 |
| 14.09.2022 | 54,93 | 55,25 | 54,50 | 54,53 | -0,33% | 2.446,00 |
| 13.09.2022 | 56,15 | 56,33 | 54,71 | 54,71 | -2,43% | 4.200,00 |
| 12.09.2022 | 56,34 | 56,80 | 55,01 | 56,07 | 0,12% | 5.399,00 |