18,550€
1,76%
Echtzeit-Aktienkurs Scottish Mortgage Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Scottish Mortgage Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 18,23 | 18,72 | 18,23 | 18,60 | 1,85% | 918,00 |
| 28.09.2026 | 18,39 | 18,59 | 18,26 | 18,26 | -0,39% | 9.806,00 |
| 25.09.2026 | 18,45 | 18,71 | 18,23 | 18,34 | -0,43% | 21.850,00 |
| 24.09.2026 | 18,24 | 18,48 | 18,13 | 18,42 | 0,60% | 17.344,00 |
| 23.09.2026 | 18,21 | 18,58 | 18,09 | 18,31 | 0,41% | 8.190,00 |
| 22.09.2026 | 17,90 | 18,32 | 17,87 | 18,23 | 2,07% | 7.907,00 |
| 21.09.2026 | 17,50 | 17,99 | 17,49 | 17,86 | 2,39% | 1.300,00 |
| 18.09.2026 | 17,83 | 17,89 | 17,26 | 17,44 | -2,08% | - |
| 17.09.2026 | 17,32 | 17,87 | 17,26 | 17,81 | 3,90% | - |
| 16.09.2026 | 17,19 | 17,38 | 17,01 | 17,15 | 0,50% | 650,00 |
| 15.09.2026 | 17,09 | 17,35 | 16,90 | 17,06 | -0,23% | - |
| 14.09.2026 | 17,27 | 17,36 | 17,04 | 17,10 | -1,51% | 12.800,00 |
| 11.09.2026 | 17,01 | 17,39 | 17,01 | 17,36 | 2,35% | - |
| 10.09.2026 | 17,02 | 17,30 | 16,73 | 16,97 | -0,62% | - |
| 09.09.2026 | 17,43 | 17,49 | 17,07 | 17,07 | -1,89% | 3.188,00 |
| 08.09.2026 | 17,24 | 17,54 | 17,23 | 17,40 | 0,10% | 34.000,00 |
| 07.09.2026 | 17,51 | 17,57 | 17,19 | 17,38 | -0,84% | 301,00 |
| 04.09.2026 | 17,26 | 17,71 | 17,26 | 17,53 | 0,82% | - |
| 03.09.2026 | 16,94 | 17,61 | 16,91 | 17,39 | 2,52% | 3.283,00 |
| 02.09.2026 | 17,36 | 17,40 | 16,95 | 16,96 | -2,30% | 2.100,00 |
| 01.09.2026 | 17,19 | 17,45 | 16,94 | 17,36 | 1,09% | 216,00 |
| 31.08.2026 | 17,38 | 17,40 | 17,00 | 17,17 | -1,18% | 2.115,00 |
| 28.08.2026 | 17,28 | 17,48 | 17,27 | 17,38 | 0,49% | 9.000,00 |
| 27.08.2026 | 16,90 | 17,39 | 16,88 | 17,29 | 2,64% | 36.800,00 |
| 26.08.2026 | 17,12 | 17,42 | 16,84 | 16,85 | -2,05% | 2.025,00 |
| 25.08.2026 | 16,90 | 17,38 | 16,90 | 17,20 | 1,57% | - |
| 24.08.2026 | 16,89 | 17,28 | 16,82 | 16,93 | 0,79% | 13.500,00 |
| 21.08.2026 | 16,69 | 17,17 | 16,69 | 16,80 | 0,36% | 1.320,00 |
| 20.08.2026 | 16,90 | 17,17 | 16,74 | 16,74 | -1,01% | - |
| 19.08.2026 | 16,86 | 16,97 | 16,66 | 16,91 | 0,21% | - |
| 18.08.2026 | 17,05 | 17,06 | 16,70 | 16,88 | -1,20% | - |
| 17.08.2026 | 16,97 | 17,25 | 16,94 | 17,08 | 0,47% | - |
| 14.08.2026 | 16,93 | 17,16 | 16,82 | 17,00 | 0,15% | 1.400,00 |
| 13.08.2026 | 16,97 | 17,01 | 16,89 | 16,98 | 0,43% | - |
| 12.08.2026 | 16,81 | 17,00 | 16,72 | 16,90 | 0,70% | - |
| 11.08.2026 | 16,18 | 17,02 | 16,17 | 16,79 | 3,78% | 2.160,00 |
| 10.08.2026 | 16,65 | 16,78 | 15,84 | 16,17 | -1,52% | 10.520,00 |
| 07.08.2026 | 15,84 | 16,61 | 15,83 | 16,42 | 3,00% | - |
| 06.08.2026 | 15,84 | 16,15 | 15,81 | 15,95 | 0,69% | 200,00 |
| 05.08.2026 | 15,88 | 16,25 | 15,42 | 15,84 | -0,18% | - |
| 04.08.2026 | 15,60 | 16,09 | 15,60 | 15,86 | 0,24% | 11.680,00 |
| 03.08.2026 | 15,35 | 15,94 | 15,33 | 15,83 | 3,60% | 36.000,00 |
| 31.07.2026 | 15,54 | 15,78 | 15,14 | 15,28 | -1,34% | - |
| 30.07.2026 | 15,32 | 15,58 | 15,24 | 15,48 | 1,28% | 3.000,00 |
| 29.07.2026 | 15,45 | 15,68 | 15,25 | 15,29 | -0,95% | 8.400,00 |
| 28.07.2026 | 15,70 | 15,73 | 15,33 | 15,44 | -1,22% | - |
| 27.07.2026 | 15,47 | 16,00 | 15,47 | 15,63 | 2,01% | 27.400,00 |
| 24.07.2026 | 15,36 | 15,77 | 15,25 | 15,32 | -0,40% | 9.768,00 |
| 23.07.2026 | 15,51 | 15,64 | 15,29 | 15,38 | -1,45% | 6.000,00 |
| 22.07.2026 | 15,90 | 15,98 | 15,56 | 15,61 | -2,24% | - |
| 21.07.2026 | 15,77 | 16,08 | 15,61 | 15,96 | 0,99% | 9.750,00 |
| 20.07.2026 | 15,78 | 16,02 | 15,75 | 15,81 | -0,06% | 27.000,00 |
| 17.07.2026 | 16,55 | 16,60 | 15,69 | 15,82 | -4,67% | 17.145,00 |
| 16.07.2026 | 16,78 | 16,80 | 16,42 | 16,59 | -0,33% | 16.992,00 |
| 15.07.2026 | 17,02 | 17,06 | 16,65 | 16,65 | -1,30% | 2.800,00 |
| 14.07.2026 | 16,97 | 16,97 | 16,62 | 16,87 | -0,67% | 7.949,00 |
| 13.07.2026 | 16,85 | 17,18 | 16,81 | 16,98 | -0,03% | - |
| 10.07.2026 | 17,01 | 17,49 | 16,85 | 16,98 | 0,02% | - |
| 09.07.2026 | 17,20 | 17,28 | 16,98 | 16,98 | -1,10% | 16.200,00 |
| 08.07.2026 | 17,00 | 17,34 | 16,93 | 17,17 | -0,04% | 6.220,00 |
| 07.07.2026 | 17,34 | 17,68 | 17,15 | 17,18 | -1,43% | 350,00 |
| 06.07.2026 | 17,35 | 17,72 | 17,33 | 17,43 | 0,10% | 7.168,00 |
| 03.07.2026 | 17,30 | 17,58 | 17,30 | 17,41 | 0,97% | 40.100,00 |
| 02.07.2026 | 17,19 | 17,52 | 17,10 | 17,24 | 0,30% | 7.848,00 |
| 01.07.2026 | 16,90 | 17,35 | 16,89 | 17,19 | 1,55% | 26.491,00 |
| 30.06.2026 | 16,59 | 17,12 | 16,59 | 16,93 | 1,97% | 5.250,00 |
| 29.06.2026 | 16,13 | 16,67 | 16,12 | 16,60 | 3,03% | 3.600,00 |
| 26.06.2026 | 16,01 | 16,50 | 15,73 | 16,11 | 0,07% | - |
| 25.06.2026 | 16,26 | 16,63 | 15,97 | 16,10 | -0,86% | 2.046,00 |
| 24.06.2026 | 16,16 | 16,35 | 15,96 | 16,24 | 0,51% | 39.516,00 |
| 23.06.2026 | 16,52 | 16,53 | 15,77 | 16,16 | -2,55% | 13.100,00 |
| 22.06.2026 | 16,78 | 17,17 | 16,44 | 16,58 | -1,00% | 10.250,00 |
| 19.06.2026 | 16,82 | 17,14 | 16,64 | 16,75 | -1,01% | 9.015,00 |
| 18.06.2026 | 17,12 | 17,39 | 16,71 | 16,92 | 0,03% | 12.030,00 |
| 17.06.2026 | 17,10 | 17,54 | 16,88 | 16,91 | -0,44% | 5.187,00 |
| 16.06.2026 | 16,71 | 17,31 | 16,71 | 16,99 | 3,00% | 98.036,00 |
| 15.06.2026 | 16,50 | 16,72 | 16,42 | 16,49 | 1,63% | 10.600,00 |
| 12.06.2026 | 16,94 | 17,51 | 15,86 | 16,23 | -4,70% | 39.728,00 |
| 11.06.2026 | 16,72 | 17,06 | 16,46 | 17,03 | 1,08% | 30.474,00 |
| 10.06.2026 | 16,70 | 16,85 | 16,39 | 16,84 | 0,12% | 893,00 |
| 09.06.2026 | 16,98 | 17,05 | 16,59 | 16,82 | -0,65% | 22.997,00 |
| 08.06.2026 | 17,34 | 17,38 | 16,74 | 16,93 | -1,01% | 20.055,00 |
| 05.06.2026 | 17,80 | 17,81 | 17,09 | 17,11 | -4,01% | 56.440,00 |
| 04.06.2026 | 18,04 | 18,14 | 17,76 | 17,82 | -0,92% | 19.550,00 |
| 03.06.2026 | 18,22 | 18,26 | 17,56 | 17,99 | -1,33% | 11.215,00 |
| 02.06.2026 | 17,93 | 18,41 | 17,93 | 18,23 | 1,39% | 35.249,00 |
| 01.06.2026 | 18,16 | 18,47 | 17,69 | 17,98 | -0,37% | 31.766,00 |
| 29.05.2026 | 17,96 | 18,13 | 17,63 | 18,05 | 1,23% | 65.570,00 |
| 28.05.2026 | 17,69 | 18,04 | 17,53 | 17,83 | 0,34% | 28.421,00 |
| 27.05.2026 | 18,03 | 18,05 | 17,73 | 17,77 | -0,88% | 68.714,00 |
| 26.05.2026 | 18,68 | 18,68 | 17,79 | 17,92 | -5,54% | 27.818,00 |
| 25.05.2026 | 19,04 | 19,44 | 18,10 | 18,98 | 6,49% | 42.886,00 |
| 22.05.2026 | 17,50 | 17,94 | 17,40 | 17,82 | 3,04% | 27.716,00 |
| 21.05.2026 | 17,61 | 17,88 | 17,24 | 17,29 | -0,76% | 21.403,00 |
| 20.05.2026 | 16,99 | 17,49 | 16,94 | 17,43 | 2,29% | 18.776,00 |
| 19.05.2026 | 16,77 | 17,08 | 16,64 | 17,04 | 1,40% | 25.040,00 |
| 18.05.2026 | 16,98 | 16,98 | 16,58 | 16,80 | -1,28% | 44.278,00 |
| 15.05.2026 | 16,52 | 17,03 | 16,52 | 17,02 | 2,65% | 21.700,00 |
| 14.05.2026 | 16,68 | 16,97 | 16,54 | 16,58 | -0,27% | 18.710,00 |
| 13.05.2026 | 16,68 | 16,88 | 16,61 | 16,62 | -1,01% | 14.800,00 |