16,893€
0,34%
Echtzeit-Aktienkurs Scottish Mortgage Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Scottish Mortgage Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 17,02 | 17,04 | 16,73 | 16,77 | -0,95% | - |
| 07.05.2026 | 17,09 | 17,16 | 16,86 | 16,93 | -1,24% | 43.416,00 |
| 06.05.2026 | 16,90 | 17,26 | 16,81 | 17,14 | 0,68% | - |
| 05.05.2026 | 16,90 | 17,15 | 16,63 | 17,03 | -0,55% | 19.517,00 |
| 04.05.2026 | 16,85 | 17,32 | 16,62 | 17,12 | 0,74% | 33.050,00 |
| 30.04.2026 | 16,43 | 17,01 | 16,29 | 17,00 | 3,50% | 9.325,00 |
| 29.04.2026 | 16,40 | 16,46 | 16,20 | 16,42 | 0,81% | 4.493,00 |
| 28.04.2026 | 16,61 | 16,67 | 16,19 | 16,29 | -2,23% | 4.286,00 |
| 27.04.2026 | 16,55 | 16,72 | 16,31 | 16,66 | -0,24% | 7.820,00 |
| 24.04.2026 | 16,22 | 16,86 | 16,19 | 16,70 | 3,14% | 13.700,00 |
| 23.04.2026 | 16,36 | 16,42 | 16,17 | 16,19 | -1,85% | 4.700,00 |
| 22.04.2026 | 16,56 | 16,60 | 16,26 | 16,50 | 0,44% | 28.268,00 |
| 21.04.2026 | 16,59 | 16,72 | 16,40 | 16,43 | -0,58% | 57.009,00 |
| 20.04.2026 | 16,74 | 16,76 | 16,37 | 16,52 | -1,11% | 43.125,00 |
| 17.04.2026 | 16,76 | 16,99 | 16,67 | 16,71 | 1,03% | 12.123,00 |
| 16.04.2026 | 16,76 | 16,92 | 16,39 | 16,54 | 1,01% | 13.240,00 |
| 15.04.2026 | 16,18 | 16,48 | 16,15 | 16,37 | 1,51% | 24.260,00 |
| 14.04.2026 | 16,03 | 16,22 | 15,83 | 16,13 | 0,76% | 24.000,00 |
| 13.04.2026 | 15,91 | 16,03 | 15,61 | 16,01 | -0,19% | 59.650,00 |
| 10.04.2026 | 16,15 | 16,26 | 15,81 | 16,04 | -1,40% | 36.565,00 |
| 09.04.2026 | 16,10 | 16,57 | 15,77 | 16,26 | 0,89% | 34.850,00 |
| 08.04.2026 | 15,60 | 16,22 | 15,59 | 16,12 | 7,22% | 36.018,00 |
| 07.04.2026 | 15,23 | 15,28 | 14,85 | 15,04 | 0,64% | 81.764,00 |
| 02.04.2026 | 14,78 | 15,10 | 14,34 | 14,94 | 3,11% | 17.860,00 |
| 01.04.2026 | 13,82 | 14,51 | 13,81 | 14,49 | 5,15% | 44.000,00 |
| 31.03.2026 | 13,48 | 13,94 | 13,45 | 13,78 | 2,72% | 40.800,00 |
| 30.03.2026 | 13,70 | 13,74 | 13,32 | 13,42 | -1,97% | 5.551,00 |
| 27.03.2026 | 14,29 | 14,29 | 13,69 | 13,69 | -4,20% | 44.967,00 |
| 26.03.2026 | 13,97 | 14,32 | 13,91 | 14,29 | 1,56% | 46.029,00 |
| 25.03.2026 | 13,68 | 14,07 | 13,64 | 14,07 | 3,04% | 5.054,00 |
| 24.03.2026 | 13,66 | 13,72 | 13,54 | 13,65 | -0,22% | - |
| 23.03.2026 | 13,14 | 13,93 | 13,12 | 13,68 | 1,82% | 3.465,00 |
| 20.03.2026 | 13,94 | 14,01 | 13,40 | 13,44 | -3,86% | 980,00 |
| 19.03.2026 | 13,98 | 14,02 | 13,78 | 13,98 | -0,11% | 4.950,00 |
| 18.03.2026 | 14,34 | 14,50 | 13,99 | 13,99 | -1,72% | 41.210,00 |
| 17.03.2026 | 14,00 | 14,26 | 13,90 | 14,24 | 1,10% | 960,00 |
| 16.03.2026 | 14,00 | 14,09 | 13,85 | 14,08 | 1,70% | - |
| 13.03.2026 | 13,81 | 13,95 | 13,71 | 13,85 | 0,47% | - |
| 12.03.2026 | 13,80 | 13,92 | 13,68 | 13,78 | -1,29% | 2.985,00 |
| 11.03.2026 | 13,80 | 13,97 | 13,72 | 13,96 | 1,23% | - |
| 10.03.2026 | 13,63 | 13,90 | 13,53 | 13,79 | 1,92% | 17.700,00 |
| 09.03.2026 | 13,34 | 13,65 | 13,13 | 13,53 | -0,48% | 43.960,00 |
| 06.03.2026 | 14,00 | 14,00 | 13,43 | 13,60 | -1,66% | 29.000,00 |
| 05.03.2026 | 13,86 | 13,99 | 13,77 | 13,83 | -0,75% | - |
| 04.03.2026 | 13,60 | 14,02 | 13,56 | 13,93 | 2,05% | 86.247,00 |
| 03.03.2026 | 14,00 | 14,01 | 13,58 | 13,65 | -3,64% | 15.400,00 |
| 02.03.2026 | 14,15 | 14,33 | 13,94 | 14,17 | 1,03% | 14.893,00 |
| 27.02.2026 | 14,43 | 14,44 | 14,02 | 14,02 | -1,61% | 13.150,00 |
| 26.02.2026 | 14,52 | 14,54 | 14,25 | 14,25 | -2,10% | 7.512,00 |
| 25.02.2026 | 14,41 | 14,62 | 14,16 | 14,56 | 1,01% | 8.520,00 |
| 24.02.2026 | 14,35 | 14,42 | 14,25 | 14,41 | 0,45% | 10.300,00 |
| 23.02.2026 | 14,54 | 14,57 | 14,22 | 14,35 | -1,21% | 9.375,00 |
| 20.02.2026 | 14,46 | 14,66 | 14,41 | 14,52 | 0,80% | 8.440,00 |
| 19.02.2026 | 14,53 | 14,68 | 14,32 | 14,41 | -0,86% | - |
| 18.02.2026 | 14,24 | 14,69 | 14,19 | 14,53 | 1,86% | 2.290,00 |
| 17.02.2026 | 14,02 | 14,48 | 13,95 | 14,27 | 1,28% | 40.800,00 |
| 16.02.2026 | 14,11 | 14,16 | 14,07 | 14,09 | -0,63% | 3.750,00 |
| 13.02.2026 | 14,09 | 14,21 | 14,04 | 14,18 | 0,96% | - |
| 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 | -1,99% | 1.280,00 |
| 16.12.2025 | 13,18 | 13,41 | 12,99 | 13,35 | 3,45% | - |
| 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% | - |