18,535€
1,39%
Echtzeit-Aktienkurs Scottish Mortgage Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Scottish Mortgage Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 18,20 | 18,69 | 18,20 | 18,54 | 1,39% | 4.779,00 |
| 16.10.2026 | 18,90 | 19,14 | 18,26 | 18,28 | -3,28% | 5.798,00 |
| 15.10.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,46% | - |
| 14.10.2026 | 19,32 | 19,39 | 19,18 | 19,18 | -0,54% | 1.104,00 |
| 13.10.2026 | 19,73 | 19,79 | 19,23 | 19,29 | -2,28% | 2.640,00 |
| 12.10.2026 | 19,47 | 19,80 | 19,44 | 19,74 | 0,92% | 5.055,00 |
| 09.10.2026 | 19,57 | 19,59 | 19,26 | 19,56 | 0,15% | 1.867,00 |
| 08.10.2026 | 19,24 | 19,53 | 19,13 | 19,53 | 0,75% | 4.345,00 |
| 07.10.2026 | 19,36 | 19,52 | 19,27 | 19,38 | -0,77% | 7.615,00 |
| 06.10.2026 | 19,30 | 19,60 | 19,25 | 19,53 | 1,14% | 2.025,00 |
| 05.10.2026 | 18,98 | 19,39 | 18,94 | 19,31 | 1,77% | 4.579,00 |
| 02.10.2026 | 18,45 | 18,98 | 18,43 | 18,98 | 2,93% | 3.319,00 |
| 01.10.2026 | 18,54 | 18,86 | 18,43 | 18,44 | -0,94% | 571,00 |
| 30.09.2026 | 18,68 | 18,79 | 18,58 | 18,61 | -0,13% | 5.774,00 |
| 29.09.2026 | 18,30 | 18,70 | 18,29 | 18,64 | 1,83% | 3.070,00 |
| 28.09.2026 | 18,52 | 18,53 | 18,30 | 18,30 | -1,00% | 3.996,00 |
| 25.09.2026 | 18,48 | 18,66 | 18,35 | 18,49 | 0,14% | 5.629,00 |
| 24.09.2026 | 18,32 | 18,55 | 18,07 | 18,46 | 0,52% | 4.459,00 |
| 23.09.2026 | 18,20 | 18,56 | 18,10 | 18,37 | 0,14% | 8.878,00 |
| 22.09.2026 | 17,99 | 18,35 | 17,70 | 18,34 | 2,46% | 14.666,00 |
| 21.09.2026 | 17,64 | 18,15 | 17,64 | 17,90 | 2,23% | 6.737,00 |
| 18.09.2026 | 17,83 | 17,86 | 17,41 | 17,51 | -1,77% | 1.043,00 |
| 17.09.2026 | 17,42 | 17,85 | 17,32 | 17,83 | 3,81% | 10.201,00 |
| 16.09.2026 | 17,26 | 17,37 | 17,03 | 17,17 | -0,43% | 2.448,00 |
| 15.09.2026 | 17,22 | 17,27 | 17,03 | 17,25 | 0,03% | 32,00 |
| 14.09.2026 | 17,32 | 17,40 | 17,04 | 17,24 | -1,03% | 4.117,00 |
| 11.09.2026 | 17,16 | 17,43 | 17,14 | 17,42 | 1,99% | 5.339,00 |
| 10.09.2026 | 17,05 | 17,29 | 16,85 | 17,08 | -0,58% | 3.565,00 |
| 09.09.2026 | 17,51 | 17,55 | 17,18 | 17,18 | -1,77% | 15.337,00 |
| 08.09.2026 | 17,34 | 17,60 | 17,32 | 17,49 | 0,66% | 3.665,00 |
| 07.09.2026 | 17,56 | 17,63 | 17,29 | 17,38 | -1,25% | 5.342,00 |
| 04.09.2026 | 17,54 | 17,76 | 17,49 | 17,60 | 0,40% | 11.787,00 |
| 03.09.2026 | 17,09 | 17,63 | 17,03 | 17,53 | 2,52% | 7.705,00 |
| 02.09.2026 | 17,16 | 17,23 | 17,02 | 17,10 | -0,47% | 3.023,00 |
| 01.09.2026 | 17,25 | 17,40 | 16,97 | 17,18 | -0,28% | 9.609,00 |
| 31.08.2026 | 17,46 | 17,47 | 17,00 | 17,22 | -1,30% | 5.160,00 |
| 28.08.2026 | 17,39 | 17,57 | 17,37 | 17,45 | 0,35% | 6.598,00 |
| 27.08.2026 | 17,02 | 17,46 | 17,02 | 17,39 | 2,41% | 6.334,00 |
| 26.08.2026 | 17,11 | 17,48 | 16,89 | 16,98 | -1,79% | 16.520,00 |
| 25.08.2026 | 17,00 | 17,41 | 17,00 | 17,29 | 1,71% | 2.472,00 |
| 24.08.2026 | 16,99 | 17,18 | 16,97 | 17,00 | -0,47% | 2.241,00 |
| 21.08.2026 | 16,72 | 17,26 | 16,72 | 17,08 | 1,76% | 4.606,00 |
| 20.08.2026 | 16,98 | 17,02 | 16,79 | 16,79 | -1,26% | - |
| 19.08.2026 | 16,79 | 17,13 | 16,72 | 17,00 | -0,15% | 7.546,00 |
| 05.05.2026 | 16,92 | 17,15 | 16,58 | 17,03 | -0,11% | 4.262,00 |
| 04.05.2026 | 16,83 | 17,33 | 16,70 | 17,04 | 1,21% | 14.719,00 |
| 30.04.2026 | 16,49 | 16,98 | 16,28 | 16,84 | 2,56% | 9.034,00 |
| 29.04.2026 | 16,26 | 16,42 | 16,18 | 16,42 | 1,39% | 2.023,00 |
| 28.04.2026 | 16,57 | 16,66 | 16,13 | 16,20 | -2,67% | 11.165,00 |
| 27.04.2026 | 16,56 | 16,69 | 16,24 | 16,64 | 0,45% | 8.037,00 |
| 24.04.2026 | 16,16 | 16,69 | 16,11 | 16,57 | 2,76% | 11.575,00 |
| 23.04.2026 | 16,31 | 16,39 | 16,11 | 16,12 | -1,62% | 4.540,00 |
| 22.04.2026 | 16,42 | 16,52 | 16,35 | 16,39 | 0,52% | 9.395,00 |
| 21.04.2026 | 16,51 | 16,61 | 16,30 | 16,30 | -0,76% | 7.406,00 |
| 20.04.2026 | 16,66 | 16,73 | 16,34 | 16,43 | -2,38% | 10.818,00 |
| 17.04.2026 | 16,65 | 16,90 | 16,59 | 16,83 | 1,23% | 6.826,00 |
| 16.04.2026 | 16,67 | 16,88 | 16,52 | 16,62 | 0,57% | 17.817,00 |
| 15.04.2026 | 16,10 | 16,64 | 16,10 | 16,53 | 2,35% | 16.660,00 |
| 14.04.2026 | 15,99 | 16,19 | 15,71 | 16,15 | 0,65% | 4.431,00 |
| 13.04.2026 | 15,86 | 16,04 | 15,52 | 16,04 | 0,60% | 11.536,00 |
| 10.04.2026 | 16,06 | 16,24 | 15,69 | 15,95 | -1,41% | 6.168,00 |
| 09.04.2026 | 16,09 | 16,51 | 15,83 | 16,17 | 0,04% | 9.691,00 |
| 08.04.2026 | 15,57 | 16,18 | 15,50 | 16,17 | 7,53% | 13.026,00 |
| 07.04.2026 | 15,13 | 15,17 | 14,80 | 15,04 | 1,42% | 10.257,00 |
| 02.04.2026 | 14,71 | 15,06 | 14,33 | 14,83 | 2,14% | 14.601,00 |
| 01.04.2026 | 13,91 | 14,52 | 13,91 | 14,52 | 5,14% | 2.941,00 |
| 31.03.2026 | 13,58 | 14,00 | 13,55 | 13,81 | 2,34% | 6.063,00 |
| 30.03.2026 | 13,62 | 13,76 | 13,35 | 13,49 | -0,70% | 5.934,00 |
| 27.03.2026 | 14,25 | 14,25 | 13,57 | 13,59 | -4,70% | 13.764,00 |
| 26.03.2026 | 13,89 | 14,27 | 13,87 | 14,26 | 1,86% | 19.283,00 |
| 25.03.2026 | 13,67 | 14,05 | 13,60 | 14,00 | 2,49% | 10.399,00 |
| 24.03.2026 | 13,58 | 13,76 | 13,44 | 13,66 | -0,26% | 1.977,00 |
| 23.03.2026 | 13,22 | 13,89 | 13,19 | 13,69 | 1,94% | 4.940,00 |
| 20.03.2026 | 13,83 | 13,92 | 13,42 | 13,43 | -3,49% | 4.133,00 |
| 19.03.2026 | 14,04 | 14,08 | 13,75 | 13,92 | -1,07% | 5.679,00 |
| 18.03.2026 | 14,27 | 14,36 | 13,94 | 14,07 | -0,85% | 7.544,00 |
| 17.03.2026 | 13,95 | 14,19 | 13,89 | 14,19 | 1,58% | 4.550,00 |
| 16.03.2026 | 13,90 | 14,08 | 13,85 | 13,97 | 0,94% | 9.328,00 |
| 13.03.2026 | 13,82 | 13,97 | 13,65 | 13,84 | 0,04% | 2.078,00 |
| 12.03.2026 | 13,75 | 13,89 | 13,64 | 13,83 | -0,75% | 10.730,00 |
| 11.03.2026 | 13,82 | 13,98 | 13,71 | 13,94 | 0,80% | 2.760,00 |
| 10.03.2026 | 13,62 | 13,83 | 13,40 | 13,83 | 2,37% | 42.494,00 |
| 09.03.2026 | 13,50 | 13,54 | 13,06 | 13,51 | 0,04% | 4.671,00 |
| 06.03.2026 | 13,91 | 13,91 | 13,36 | 13,50 | -1,78% | 6.903,00 |
| 05.03.2026 | 13,81 | 13,97 | 13,70 | 13,75 | -0,58% | 12.335,00 |
| 04.03.2026 | 13,59 | 13,88 | 13,51 | 13,83 | 1,62% | 7.822,00 |
| 03.03.2026 | 14,00 | 14,01 | 13,49 | 13,61 | -3,89% | 8.046,00 |
| 02.03.2026 | 14,31 | 14,33 | 13,87 | 14,16 | 0,78% | 5.754,00 |
| 27.02.2026 | 14,33 | 14,41 | 14,04 | 14,05 | -2,30% | 2.714,00 |
| 26.02.2026 | 14,41 | 14,44 | 14,24 | 14,38 | -0,48% | 5.186,00 |
| 25.02.2026 | 14,35 | 14,52 | 14,24 | 14,45 | 0,73% | 6.362,00 |
| 24.02.2026 | 14,30 | 14,36 | 14,19 | 14,34 | 0,28% | 7.608,00 |
| 23.02.2026 | 14,52 | 14,52 | 14,23 | 14,30 | -1,41% | 5.548,00 |
| 20.02.2026 | 14,43 | 14,63 | 14,39 | 14,51 | 0,62% | 3.770,00 |
| 19.02.2026 | 14,54 | 14,63 | 14,36 | 14,42 | -0,96% | 1.667,00 |
| 18.02.2026 | 14,17 | 14,59 | 14,17 | 14,56 | 1,18% | 4.047,00 |
| 17.02.2026 | 14,01 | 14,40 | 13,93 | 14,39 | 2,71% | 2.035,00 |
| 16.02.2026 | 14,05 | 14,09 | 13,97 | 14,01 | -0,36% | 2.488,00 |
| 13.02.2026 | 14,02 | 14,14 | 13,96 | 14,06 | 0,36% | 2.682,00 |
| 12.02.2026 | 14,37 | 14,47 | 13,96 | 14,01 | -2,44% | 8.839,00 |