13,330€
1,99%
Echtzeit-Aktienkurs Scottish Mortgage Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Scottish Mortgage Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 13,21 | 13,39 | 13,07 | 13,07 | 0,31% | - |
| 07.10.2025 | 13,16 | 13,32 | 13,03 | 13,03 | 0,23% | - |
| 06.10.2025 | 13,28 | 13,35 | 13,00 | 13,00 | -0,69% | - |
| 03.10.2025 | 13,32 | 13,39 | 13,09 | 13,09 | -0,15% | - |
| 02.10.2025 | 13,23 | 13,31 | 13,11 | 13,11 | 0,69% | 400,00 |
| 01.10.2025 | 13,17 | 13,23 | 13,01 | 13,02 | 0,93% | - |
| 30.09.2025 | 13,09 | 13,23 | 12,90 | 12,90 | 0,55% | - |
| 29.09.2025 | 12,98 | 13,12 | 12,83 | 12,83 | 0,16% | - |
| 26.09.2025 | 13,04 | 13,07 | 12,81 | 12,81 | 0,23% | - |
| 25.09.2025 | 13,04 | 13,16 | 12,78 | 12,78 | -1,08% | - |
| 24.09.2025 | 13,20 | 13,20 | 12,92 | 12,92 | -0,31% | - |
| 23.09.2025 | 13,18 | 13,24 | 12,96 | 12,96 | -0,23% | - |
| 22.09.2025 | 13,14 | 13,25 | 12,99 | 12,99 | -0,31% | - |
| 19.09.2025 | 13,21 | 13,28 | 13,03 | 13,03 | 0,23% | - |
| 18.09.2025 | 12,77 | 13,25 | 12,77 | 13,00 | 2,20% | 160,00 |
| 17.09.2025 | 12,90 | 12,99 | 12,51 | 12,72 | -0,16% | - |
| 16.09.2025 | 13,00 | 13,04 | 12,74 | 12,74 | -0,31% | - |
| 15.09.2025 | 12,99 | 13,01 | 12,78 | 12,78 | -0,23% | - |
| 12.09.2025 | 13,02 | 13,06 | 12,81 | 12,81 | -0,77% | - |
| 11.09.2025 | 13,05 | 13,09 | 12,91 | 12,91 | 0,62% | - |
| 10.09.2025 | 12,98 | 13,07 | 12,83 | 12,83 | 0,63% | - |
| 09.09.2025 | 12,83 | 12,96 | 12,75 | 12,75 | 0,95% | - |
| 08.09.2025 | 12,71 | 12,87 | 12,63 | 12,63 | 1,12% | - |
| 05.09.2025 | 12,78 | 12,83 | 12,49 | 12,49 | 0,40% | - |
| 04.09.2025 | 12,65 | 12,77 | 12,44 | 12,44 | 0,24% | - |
| 03.09.2025 | 12,54 | 12,69 | 12,41 | 12,41 | 0,49% | - |
| 02.09.2025 | 12,61 | 12,72 | 12,35 | 12,35 | -0,96% | - |
| 01.09.2025 | 12,72 | 12,80 | 12,47 | 12,47 | -0,40% | - |
| 29.08.2025 | 12,86 | 12,91 | 12,52 | 12,52 | -0,87% | - |
| 28.08.2025 | 12,81 | 12,92 | 12,63 | 12,63 | 0,00% | - |
| 27.08.2025 | 12,86 | 12,93 | 12,63 | 12,63 | 0,24% | - |
| 26.08.2025 | 12,67 | 12,86 | 12,60 | 12,60 | -0,67% | - |
| 25.08.2025 | 12,72 | 12,78 | 12,63 | 12,69 | -0,35% | - |
| 22.08.2025 | 12,42 | 12,78 | 12,41 | 12,73 | 2,41% | - |
| 21.08.2025 | 12,42 | 12,50 | 12,39 | 12,43 | 0,12% | - |
| 20.08.2025 | 12,61 | 12,66 | 12,33 | 12,42 | -1,55% | 400,00 |
| 19.08.2025 | 12,69 | 12,70 | 12,59 | 12,61 | -0,32% | - |
| 18.08.2025 | 12,61 | 12,67 | 12,56 | 12,65 | 0,40% | - |
| 15.08.2025 | 12,66 | 12,71 | 12,55 | 12,60 | 0,32% | - |
| 14.08.2025 | 12,55 | 12,68 | 12,45 | 12,56 | 0,52% | - |
| 13.08.2025 | 12,57 | 12,63 | 12,48 | 12,50 | 0,12% | - |
| 12.08.2025 | 12,50 | 12,57 | 12,41 | 12,48 | 0,12% | - |
| 11.08.2025 | 12,57 | 12,58 | 12,46 | 12,47 | -0,80% | - |
| 08.08.2025 | 12,56 | 12,62 | 12,50 | 12,57 | -0,08% | - |
| 07.08.2025 | 12,42 | 12,63 | 12,35 | 12,58 | 1,66% | - |
| 06.08.2025 | 12,52 | 12,55 | 12,37 | 12,37 | -0,88% | - |
| 05.08.2025 | 12,57 | 12,63 | 12,45 | 12,48 | -0,24% | - |
| 04.08.2025 | 12,47 | 12,58 | 12,39 | 12,51 | 0,89% | - |
| 01.08.2025 | 12,71 | 12,74 | 12,27 | 12,40 | -3,01% | - |
| 31.07.2025 | 12,79 | 12,91 | 12,73 | 12,79 | 0,16% | - |
| 30.07.2025 | 12,55 | 12,77 | 12,53 | 12,77 | 1,67% | - |
| 29.07.2025 | 12,61 | 12,71 | 12,55 | 12,56 | 0,28% | - |
| 28.07.2025 | 12,55 | 12,65 | 12,52 | 12,52 | 0,36% | - |
| 25.07.2025 | 12,41 | 12,55 | 12,34 | 12,48 | 0,65% | - |
| 24.07.2025 | 12,39 | 12,49 | 12,34 | 12,40 | 0,65% | - |
| 23.07.2025 | 12,42 | 12,44 | 12,32 | 12,32 | -0,32% | - |
| 22.07.2025 | 12,54 | 12,55 | 12,28 | 12,36 | -1,40% | - |
| 21.07.2025 | 12,45 | 12,57 | 12,45 | 12,53 | 1,09% | - |
| 18.07.2025 | 12,47 | 12,52 | 12,39 | 12,40 | -0,04% | - |
| 17.07.2025 | 12,26 | 12,50 | 12,26 | 12,40 | 1,93% | 7.000,00 |
| 16.07.2025 | 12,27 | 12,31 | 12,10 | 12,17 | -0,69% | - |
| 15.07.2025 | 12,14 | 12,34 | 12,14 | 12,25 | 1,37% | - |
| 14.07.2025 | 12,10 | 12,18 | 12,08 | 12,09 | -0,04% | - |
| 11.07.2025 | 12,25 | 12,25 | 12,06 | 12,09 | -1,02% | - |
| 10.07.2025 | 12,31 | 12,34 | 12,13 | 12,22 | -0,29% | - |
| 09.07.2025 | 12,18 | 12,26 | 12,12 | 12,25 | 0,99% | - |
| 08.07.2025 | 12,15 | 12,20 | 12,07 | 12,13 | -0,57% | - |
| 07.07.2025 | 12,09 | 12,21 | 12,04 | 12,20 | 0,78% | - |
| 04.07.2025 | 12,18 | 12,19 | 12,01 | 12,11 | -0,21% | 13.877,00 |
| 03.07.2025 | 12,13 | 12,20 | 11,97 | 12,13 | 0,58% | 2.705,00 |
| 02.07.2025 | 12,07 | 12,16 | 12,03 | 12,06 | 0,00% | - |
| 01.07.2025 | 12,08 | 12,20 | 12,05 | 12,06 | -0,29% | - |
| 30.06.2025 | 12,22 | 12,26 | 12,07 | 12,10 | -0,86% | - |
| 27.06.2025 | 12,10 | 12,27 | 12,10 | 12,20 | 0,95% | - |
| 26.06.2025 | 11,98 | 12,10 | 11,95 | 12,09 | 1,00% | - |
| 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% | - |