14,105€
0,46%
Echtzeit-Aktienkurs Scottish Mortgage Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Scottish Mortgage Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 14,09 | 14,17 | 14,05 | 14,11 | 0,50% | - |
| 12.02.2026 | 14,46 | 14,62 | 14,02 | 14,04 | -2,87% | 9.340,00 |
| 11.02.2026 | 14,38 | 14,71 | 14,25 | 14,46 | 1,30% | 22.950,00 |
| 10.02.2026 | 14,37 | 14,40 | 14,19 | 14,27 | -0,56% | 26.900,00 |
| 09.02.2026 | 14,29 | 14,35 | 14,05 | 14,35 | 1,34% | 7.682,00 |
| 06.02.2026 | 14,22 | 14,24 | 13,88 | 14,16 | -0,18% | 5.016,00 |
| 05.02.2026 | 14,49 | 14,56 | 14,07 | 14,19 | -2,04% | 6.000,00 |
| 04.02.2026 | 14,74 | 14,81 | 14,37 | 14,48 | -1,83% | 17.100,00 |
| 03.02.2026 | 14,98 | 15,24 | 14,67 | 14,75 | -1,04% | 19.240,00 |
| 02.02.2026 | 14,69 | 14,93 | 14,35 | 14,91 | 0,81% | 52.400,00 |
| 30.01.2026 | 14,64 | 14,88 | 14,62 | 14,79 | 0,68% | 17.740,00 |
| 29.01.2026 | 14,50 | 14,82 | 14,47 | 14,69 | 1,70% | 12.149,00 |
| 28.01.2026 | 14,21 | 14,61 | 14,12 | 14,44 | 2,19% | 37.762,00 |
| 27.01.2026 | 14,13 | 14,25 | 14,06 | 14,13 | 0,25% | 7.675,00 |
| 26.01.2026 | 14,42 | 14,43 | 13,98 | 14,10 | -0,81% | 50.292,00 |
| 23.01.2026 | 14,20 | 14,28 | 13,98 | 14,21 | 1,14% | 27.856,00 |
| 22.01.2026 | 14,20 | 14,27 | 13,95 | 14,05 | -1,40% | 28.448,00 |
| 21.01.2026 | 14,07 | 14,33 | 13,66 | 14,25 | 2,44% | 54.863,00 |
| 20.01.2026 | 14,00 | 14,07 | 13,51 | 13,91 | -1,00% | 18.390,00 |
| 19.01.2026 | 14,60 | 14,82 | 13,87 | 14,05 | -3,24% | 72.248,00 |
| 16.01.2026 | 14,27 | 14,71 | 14,09 | 14,52 | 2,61% | 46.065,00 |
| 15.01.2026 | 14,01 | 14,19 | 14,01 | 14,15 | 1,11% | 9.200,00 |
| 14.01.2026 | 14,17 | 14,19 | 13,98 | 14,00 | -1,69% | 54.680,00 |
| 13.01.2026 | 14,36 | 14,37 | 14,10 | 14,24 | -0,84% | 9.135,00 |
| 12.01.2026 | 14,25 | 14,38 | 13,99 | 14,36 | 1,59% | - |
| 09.01.2026 | 14,13 | 14,28 | 14,01 | 14,13 | 0,11% | 460,00 |
| 08.01.2026 | 14,20 | 14,23 | 14,03 | 14,12 | -0,84% | 15.750,00 |
| 07.01.2026 | 14,35 | 14,37 | 14,12 | 14,24 | -0,45% | 2.622,00 |
| 06.01.2026 | 14,33 | 14,36 | 14,02 | 14,30 | 0,56% | 29.620,00 |
| 05.01.2026 | 14,09 | 14,59 | 13,80 | 14,22 | 2,67% | 4.775,00 |
| 02.01.2026 | 13,83 | 13,99 | 13,63 | 13,85 | 3,59% | - |
| 30.12.2025 | 13,62 | 13,70 | 13,37 | 13,37 | -0,22% | - |
| 29.12.2025 | 13,73 | 13,73 | 13,40 | 13,40 | -3,94% | 4.400,00 |
| 23.12.2025 | 13,62 | 13,95 | 13,61 | 13,95 | 4,57% | 350,00 |
| 22.12.2025 | 13,76 | 13,83 | 13,34 | 13,34 | -1,08% | 830,00 |
| 19.12.2025 | 13,49 | 13,49 | 13,46 | 13,49 | 1,39% | - |
| 18.12.2025 | 13,29 | 13,30 | 13,23 | 13,30 | 1,68% | - |
| 17.12.2025 | 13,33 | 13,50 | 13,08 | 13,08 | 1,40% | 1.280,00 |
| 15.12.2025 | 13,17 | 13,67 | 12,90 | 12,90 | -4,30% | - |
| 12.12.2025 | 13,10 | 13,48 | 13,04 | 13,48 | 1,74% | 220,00 |
| 11.12.2025 | 13,14 | 13,25 | 13,03 | 13,25 | 0,72% | 5.750,00 |
| 10.12.2025 | 12,61 | 13,18 | 12,61 | 13,16 | 4,99% | - |
| 09.12.2025 | 12,63 | 12,73 | 12,53 | 12,53 | 1,46% | 1.250,00 |
| 08.12.2025 | 12,44 | 12,64 | 12,35 | 12,35 | 1,31% | - |
| 05.12.2025 | 12,27 | 12,45 | 12,19 | 12,19 | 1,75% | 640,00 |
| 04.12.2025 | 12,32 | 12,32 | 11,98 | 11,98 | -0,08% | 1.200,00 |
| 03.12.2025 | 12,21 | 12,30 | 11,99 | 11,99 | 0,42% | - |
| 02.12.2025 | 12,23 | 12,26 | 11,94 | 11,94 | -1,69% | 3.400,00 |
| 01.12.2025 | 12,22 | 12,22 | 12,14 | 12,15 | 0,70% | - |
| 28.11.2025 | 12,26 | 12,30 | 12,06 | 12,06 | 0,42% | - |
| 27.11.2025 | 12,33 | 12,33 | 12,01 | 12,01 | -0,83% | - |
| 26.11.2025 | 12,02 | 12,31 | 12,01 | 12,11 | 2,54% | - |
| 25.11.2025 | 11,94 | 12,09 | 11,81 | 11,81 | -0,67% | - |
| 24.11.2025 | 11,88 | 12,03 | 11,84 | 11,89 | 2,59% | - |
| 21.11.2025 | 12,02 | 12,03 | 11,59 | 11,59 | -4,37% | - |
| 20.11.2025 | 12,09 | 12,38 | 12,08 | 12,12 | 2,28% | - |
| 19.11.2025 | 12,11 | 12,19 | 11,85 | 11,85 | 0,51% | - |
| 18.11.2025 | 12,22 | 12,25 | 11,79 | 11,79 | -3,04% | 815,00 |
| 17.11.2025 | 12,44 | 12,48 | 12,16 | 12,16 | -0,90% | - |
| 14.11.2025 | 12,41 | 12,49 | 12,10 | 12,27 | -0,97% | - |
| 13.11.2025 | 12,71 | 12,74 | 12,39 | 12,39 | -0,80% | - |
| 12.11.2025 | 12,72 | 12,76 | 12,49 | 12,49 | -0,24% | - |
| 11.11.2025 | 12,74 | 12,78 | 12,52 | 12,52 | 5,48% | - |
| 10.11.2025 | 12,81 | 12,82 | 11,87 | 11,87 | -2,55% | - |
| 07.11.2025 | 12,65 | 12,65 | 12,18 | 12,18 | -1,69% | - |
| 06.11.2025 | 13,01 | 13,02 | 12,39 | 12,39 | -6,17% | 12.200,00 |
| 05.11.2025 | 13,11 | 13,21 | 13,11 | 13,21 | 2,13% | - |
| 04.11.2025 | 13,32 | 13,41 | 12,93 | 12,93 | -2,19% | - |
| 03.11.2025 | 13,31 | 13,51 | 13,22 | 13,22 | 0,76% | - |
| 31.10.2025 | 13,39 | 13,47 | 13,12 | 13,12 | -0,23% | - |
| 30.10.2025 | 13,42 | 13,45 | 13,15 | 13,15 | -0,15% | - |
| 29.10.2025 | 13,27 | 13,50 | 13,17 | 13,17 | 0,46% | - |
| 28.10.2025 | 13,28 | 13,39 | 13,11 | 13,11 | 0,15% | - |
| 27.10.2025 | 13,23 | 13,36 | 13,09 | 13,09 | 1,32% | 2.440,00 |
| 24.10.2025 | 13,08 | 13,17 | 12,92 | 12,92 | 1,89% | - |
| 23.10.2025 | 12,95 | 13,05 | 12,68 | 12,68 | -0,70% | 9.600,00 |
| 22.10.2025 | 13,04 | 13,22 | 12,77 | 12,77 | -1,01% | - |
| 21.10.2025 | 12,93 | 13,19 | 12,90 | 12,90 | 1,10% | - |
| 20.10.2025 | 12,94 | 13,10 | 12,76 | 12,76 | 0,39% | - |
| 17.10.2025 | 12,94 | 12,95 | 12,55 | 12,71 | -0,94% | - |
| 16.10.2025 | 13,07 | 13,14 | 12,83 | 12,83 | -0,39% | - |
| 15.10.2025 | 12,93 | 13,16 | 12,88 | 12,88 | 1,26% | - |
| 14.10.2025 | 12,73 | 12,96 | 12,60 | 12,72 | -1,05% | - |
| 13.10.2025 | 12,98 | 13,03 | 12,68 | 12,86 | -1,72% | - |
| 10.10.2025 | 13,25 | 13,34 | 12,91 | 13,08 | 0,08% | - |
| 09.10.2025 | 13,34 | 13,45 | 13,07 | 13,07 | 0,00% | - |
| 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% | - |