12,070€
3,61%
Echtzeit-Aktienkurs Scottish Mortgage Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Scottish Mortgage Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 11,98 | 12,10 | 11,95 | 12,07 | 0,84% | - |
| 25.06.2025 | 11,82 | 12,04 | 11,82 | 11,97 | 1,31% | - |
| 24.06.2025 | 11,71 | 11,89 | 11,71 | 11,81 | 1,68% | - |
| 23.06.2025 | 11,53 | 11,67 | 11,51 | 11,62 | 0,04% | - |
| 20.06.2025 | 11,71 | 11,80 | 11,60 | 11,61 | -0,34% | 1.706,00 |
| 19.06.2025 | 11,75 | 11,81 | 11,61 | 11,65 | -1,15% | - |
| 18.06.2025 | 11,77 | 11,89 | 11,73 | 11,79 | 0,21% | - |
| 17.06.2025 | 11,72 | 11,83 | 11,69 | 11,76 | 0,00% | - |
| 16.06.2025 | 11,64 | 11,86 | 11,64 | 11,76 | 1,12% | - |
| 13.06.2025 | 11,71 | 11,81 | 11,55 | 11,63 | -1,15% | - |
| 12.06.2025 | 11,82 | 11,97 | 11,69 | 11,77 | -1,05% | - |
| 11.06.2025 | 11,85 | 12,02 | 11,85 | 11,89 | 0,08% | - |
| 10.06.2025 | 11,92 | 12,04 | 11,87 | 11,88 | -0,29% | - |
| 09.06.2025 | 11,88 | 12,04 | 11,88 | 11,92 | 0,34% | - |
| 06.06.2025 | 11,90 | 12,06 | 11,88 | 11,88 | -0,38% | - |
| 05.06.2025 | 11,88 | 12,11 | 11,82 | 11,92 | 0,21% | - |
| 04.06.2025 | 11,83 | 12,00 | 11,81 | 11,90 | 0,68% | - |
| 03.06.2025 | 11,64 | 11,93 | 11,64 | 11,82 | 1,33% | - |
| 02.06.2025 | 11,72 | 11,82 | 11,59 | 11,66 | -0,68% | - |
| 30.05.2025 | 11,88 | 11,95 | 11,72 | 11,74 | -1,18% | - |
| 29.05.2025 | 11,89 | 12,04 | 11,74 | 11,88 | 0,76% | - |
| 28.05.2025 | 11,79 | 11,97 | 11,79 | 11,79 | -0,21% | - |
| 27.05.2025 | 11,69 | 11,96 | 11,69 | 11,82 | -0,17% | - |
| 26.05.2025 | 11,83 | 11,97 | 11,83 | 11,84 | 0,47% | - |
| 23.05.2025 | 11,77 | 11,93 | 11,54 | 11,78 | 1,55% | - |
| 22.05.2025 | 11,71 | 11,96 | 11,60 | 11,60 | -2,81% | - |
| 21.05.2025 | 11,84 | 11,94 | 11,73 | 11,94 | 1,02% | - |
| 20.05.2025 | 11,99 | 12,06 | 11,81 | 11,82 | -1,38% | - |
| 19.05.2025 | 11,99 | 12,08 | 11,75 | 11,98 | -0,50% | - |
| 16.05.2025 | 11,83 | 12,16 | 11,83 | 12,04 | 1,65% | - |
| 15.05.2025 | 11,87 | 11,98 | 11,79 | 11,85 | -0,50% | - |
| 14.05.2025 | 11,72 | 12,02 | 11,72 | 11,91 | 0,89% | - |
| 13.05.2025 | 11,70 | 11,95 | 11,70 | 11,80 | 0,47% | - |
| 12.05.2025 | 11,42 | 11,85 | 11,26 | 11,75 | 4,54% | 130,00 |
| 09.05.2025 | 11,22 | 11,38 | 11,21 | 11,24 | 0,31% | - |
| 08.05.2025 | 10,99 | 11,31 | 10,98 | 11,20 | 2,52% | - |
| 07.05.2025 | 10,93 | 11,04 | 10,88 | 10,93 | 0,05% | - |
| 06.05.2025 | 11,09 | 11,13 | 10,90 | 10,92 | -1,89% | - |
| 05.05.2025 | 11,18 | 11,18 | 11,11 | 11,13 | -0,62% | - |
| 02.05.2025 | 11,03 | 11,21 | 10,86 | 11,20 | 5,11% | - |
| 30.04.2025 | 10,77 | 10,82 | 10,58 | 10,66 | -0,75% | - |
| 29.04.2025 | 10,60 | 10,78 | 10,60 | 10,74 | 1,47% | - |
| 28.04.2025 | 10,52 | 10,77 | 10,52 | 10,58 | -0,28% | - |
| 25.04.2025 | 10,49 | 10,71 | 10,48 | 10,61 | 1,39% | - |
| 24.04.2025 | 10,38 | 10,50 | 10,17 | 10,47 | 1,06% | - |
| 23.04.2025 | 10,13 | 10,50 | 10,12 | 10,36 | 3,22% | - |
| 22.04.2025 | 10,05 | 10,18 | 9,87 | 10,03 | -0,38% | - |
| 17.04.2025 | 10,21 | 10,28 | 10,07 | 10,07 | -1,18% | - |
| 16.04.2025 | 10,20 | 10,39 | 10,07 | 10,19 | -1,64% | - |
| 15.04.2025 | 10,23 | 10,45 | 10,19 | 10,36 | 1,42% | - |
| 14.04.2025 | 10,17 | 10,39 | 10,16 | 10,22 | 1,44% | - |
| 11.04.2025 | 10,06 | 10,21 | 9,74 | 10,07 | 0,55% | - |
| 10.04.2025 | 10,45 | 10,92 | 9,89 | 10,02 | 1,85% | - |
| 09.04.2025 | 9,63 | 9,84 | 9,38 | 9,83 | -0,93% | - |
| 08.04.2025 | 9,77 | 10,29 | 9,65 | 9,93 | 4,31% | - |
| 07.04.2025 | 9,81 | 10,12 | 9,14 | 9,52 | -5,18% | - |
| 04.04.2025 | 10,69 | 10,70 | 9,90 | 10,04 | -6,52% | - |
| 03.04.2025 | 11,10 | 11,30 | 10,58 | 10,74 | -4,75% | - |
| 02.04.2025 | 11,35 | 11,45 | 11,14 | 11,27 | -0,92% | - |
| 01.04.2025 | 11,31 | 11,50 | 11,27 | 11,38 | 0,57% | - |
| 31.03.2025 | 11,42 | 11,48 | 11,12 | 11,31 | -1,65% | - |
| 28.03.2025 | 11,79 | 11,83 | 11,50 | 11,50 | -2,09% | - |
| 27.03.2025 | 11,75 | 11,92 | 11,55 | 11,75 | -0,63% | - |
| 26.03.2025 | 11,92 | 12,01 | 11,75 | 11,82 | -0,80% | - |
| 25.03.2025 | 11,88 | 12,05 | 11,86 | 11,92 | 0,13% | - |
| 24.03.2025 | 11,69 | 11,97 | 11,68 | 11,90 | 1,62% | - |
| 21.03.2025 | 11,73 | 11,74 | 11,50 | 11,71 | 0,34% | - |
| 20.03.2025 | 11,59 | 11,83 | 11,58 | 11,67 | 0,47% | - |
| 19.03.2025 | 11,43 | 11,70 | 11,40 | 11,62 | 1,71% | - |
| 18.03.2025 | 11,58 | 11,71 | 11,41 | 11,42 | -1,25% | - |
| 17.03.2025 | 11,49 | 11,73 | 11,45 | 11,57 | 0,52% | - |
| 14.03.2025 | 11,27 | 11,61 | 11,24 | 11,51 | 2,59% | - |
| 13.03.2025 | 11,43 | 11,54 | 11,19 | 11,22 | -1,88% | - |
| 12.03.2025 | 11,23 | 11,55 | 11,20 | 11,43 | 2,14% | - |
| 11.03.2025 | 11,41 | 11,47 | 11,14 | 11,19 | -1,50% | - |
| 10.03.2025 | 11,67 | 11,79 | 11,35 | 11,36 | -1,13% | - |
| 07.03.2025 | 11,85 | 11,98 | 11,49 | 11,49 | -3,49% | - |
| 06.03.2025 | 11,99 | 12,15 | 11,81 | 11,91 | -0,29% | - |
| 05.03.2025 | 11,80 | 12,13 | 11,76 | 11,94 | 2,01% | - |
| 04.03.2025 | 12,44 | 12,55 | 11,71 | 11,71 | -6,21% | - |
| 03.03.2025 | 12,69 | 12,85 | 12,48 | 12,48 | -1,30% | - |
| 28.02.2025 | 12,80 | 12,93 | 12,45 | 12,65 | -1,79% | - |
| 27.02.2025 | 12,95 | 13,05 | 12,74 | 12,88 | -0,31% | - |
| 26.02.2025 | 12,62 | 13,07 | 12,60 | 12,92 | 2,91% | - |
| 25.02.2025 | 12,93 | 13,04 | 12,53 | 12,55 | -3,09% | - |
| 24.02.2025 | 13,37 | 13,49 | 12,92 | 12,95 | -3,47% | - |
| 21.02.2025 | 13,18 | 13,66 | 13,18 | 13,42 | 0,15% | - |
| 20.02.2025 | 13,58 | 13,72 | 13,37 | 13,40 | -1,22% | - |
| 19.02.2025 | 13,51 | 13,71 | 13,50 | 13,56 | 0,30% | - |
| 18.02.2025 | 13,66 | 13,86 | 13,52 | 13,52 | -1,02% | - |
| 17.02.2025 | 13,63 | 13,79 | 13,56 | 13,66 | 0,37% | - |
| 14.02.2025 | 13,51 | 13,71 | 13,47 | 13,61 | 0,93% | - |
| 13.02.2025 | 13,24 | 13,58 | 13,24 | 13,49 | 2,04% | - |
| 12.02.2025 | 13,28 | 13,39 | 13,12 | 13,22 | -0,49% | - |
| 11.02.2025 | 13,24 | 13,39 | 13,23 | 13,28 | 0,15% | - |
| 10.02.2025 | 13,11 | 13,40 | 13,11 | 13,26 | 1,45% | - |
| 07.02.2025 | 13,13 | 13,28 | 13,03 | 13,07 | -0,53% | 158,00 |
| 06.02.2025 | 13,19 | 13,27 | 13,05 | 13,14 | 0,54% | - |
| 05.02.2025 | 12,90 | 13,15 | 12,71 | 13,07 | 1,24% | - |
| 04.02.2025 | 12,55 | 12,97 | 12,54 | 12,91 | 2,75% | - |