1,850€
Echtzeit-Aktienkurs Edinburgh Worldwide Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Edinburgh Worldwide Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 1,92 | 1,95 | 1,89 | 1,93 | 0,00% | - |
| 19.06.2025 | 1,95 | 1,95 | 1,92 | 1,93 | -1,28% | - |
| 18.06.2025 | 1,94 | 1,96 | 1,91 | 1,95 | 0,26% | - |
| 17.06.2025 | 1,94 | 1,96 | 1,91 | 1,95 | 0,26% | - |
| 16.06.2025 | 1,94 | 1,97 | 1,92 | 1,94 | -0,26% | - |
| 13.06.2025 | 1,96 | 1,99 | 1,92 | 1,95 | -1,02% | - |
| 12.06.2025 | 1,99 | 2,01 | 1,93 | 1,97 | -1,01% | - |
| 11.06.2025 | 1,99 | 2,00 | 1,96 | 1,99 | -0,75% | - |
| 10.06.2025 | 2,01 | 2,02 | 1,97 | 2,00 | 0,00% | - |
| 09.06.2025 | 2,00 | 2,05 | 1,96 | 2,00 | 0,25% | - |
| 06.06.2025 | 1,99 | 2,01 | 1,95 | 2,00 | 0,76% | - |
| 05.06.2025 | 1,97 | 2,00 | 1,94 | 1,98 | 2,33% | - |
| 04.06.2025 | 1,97 | 2,00 | 1,94 | 1,94 | -1,53% | - |
| 03.06.2025 | 1,95 | 1,99 | 1,92 | 1,97 | 1,03% | - |
| 02.06.2025 | 1,97 | 1,98 | 1,92 | 1,95 | -0,77% | - |
| 30.05.2025 | 1,97 | 2,00 | 1,93 | 1,96 | -0,25% | - |
| 29.05.2025 | 1,99 | 2,02 | 1,93 | 1,97 | -0,51% | - |
| 28.05.2025 | 1,96 | 2,00 | 1,93 | 1,98 | 0,51% | - |
| 27.05.2025 | 1,95 | 1,98 | 1,92 | 1,97 | 3,42% | - |
| 26.05.2025 | 1,93 | 1,96 | 1,90 | 1,90 | -1,81% | - |
| 23.05.2025 | 1,97 | 1,98 | 1,91 | 1,94 | -1,53% | - |
| 22.05.2025 | 1,97 | 1,98 | 1,93 | 1,97 | 0,26% | - |
| 21.05.2025 | 1,97 | 1,98 | 1,93 | 1,96 | -0,25% | - |
| 20.05.2025 | 1,99 | 1,99 | 1,94 | 1,97 | 0,77% | - |
| 19.05.2025 | 2,00 | 2,00 | 1,94 | 1,95 | -2,26% | - |
| 16.05.2025 | 1,97 | 2,00 | 1,94 | 2,00 | 1,27% | - |
| 15.05.2025 | 1,97 | 1,99 | 1,94 | 1,97 | 0,00% | - |
| 14.05.2025 | 1,98 | 2,00 | 1,95 | 1,97 | -0,25% | - |
| 13.05.2025 | 1,97 | 2,01 | 1,93 | 1,98 | 0,00% | - |
| 12.05.2025 | 1,92 | 1,99 | 1,90 | 1,98 | 3,67% | - |
| 09.05.2025 | 1,92 | 1,93 | 1,88 | 1,91 | -1,04% | - |
| 08.05.2025 | 1,89 | 1,93 | 1,86 | 1,93 | 2,67% | - |
| 07.05.2025 | 1,87 | 1,89 | 1,84 | 1,88 | 0,27% | - |
| 06.05.2025 | 1,90 | 1,90 | 1,83 | 1,87 | -1,06% | - |
| 05.05.2025 | 1,89 | 1,90 | 1,86 | 1,89 | 0,00% | - |
| 02.05.2025 | 1,88 | 1,90 | 1,85 | 1,89 | 3,00% | - |
| 30.04.2025 | 1,81 | 1,85 | 1,81 | 1,84 | -0,81% | - |
| 29.04.2025 | 1,86 | 1,86 | 1,81 | 1,85 | 0,00% | - |
| 28.04.2025 | 1,84 | 1,87 | 1,81 | 1,85 | 0,00% | - |
| 25.04.2025 | 1,82 | 1,85 | 1,78 | 1,85 | 2,49% | - |
| 24.04.2025 | 1,81 | 1,87 | 1,75 | 1,81 | -0,28% | - |
| 23.04.2025 | 1,77 | 1,83 | 1,74 | 1,81 | 3,72% | - |
| 22.04.2025 | 1,74 | 1,78 | 1,69 | 1,75 | 4,49% | - |
| 17.04.2025 | 1,76 | 1,79 | 1,67 | 1,67 | -4,02% | - |
| 16.04.2025 | 1,78 | 1,81 | 1,73 | 1,74 | -2,79% | - |
| 15.04.2025 | 1,75 | 1,80 | 1,72 | 1,79 | 2,87% | - |
| 14.04.2025 | 1,72 | 1,77 | 1,70 | 1,74 | 2,35% | - |
| 11.04.2025 | 1,70 | 1,73 | 1,66 | 1,70 | 0,00% | - |
| 10.04.2025 | 1,73 | 1,83 | 1,66 | 1,70 | 1,19% | - |
| 09.04.2025 | 1,69 | 1,77 | 1,63 | 1,68 | -1,47% | - |
| 08.04.2025 | 1,71 | 1,77 | 1,69 | 1,71 | 0,89% | - |
| 07.04.2025 | 1,72 | 1,76 | 1,57 | 1,69 | -3,70% | - |
| 04.04.2025 | 1,80 | 1,83 | 1,70 | 1,76 | -3,57% | - |
| 03.04.2025 | 1,88 | 1,92 | 1,78 | 1,82 | -4,21% | - |
| 02.04.2025 | 1,90 | 1,92 | 1,87 | 1,90 | -0,26% | - |
| 01.04.2025 | 1,89 | 1,91 | 1,86 | 1,91 | 0,79% | - |
| 31.03.2025 | 1,93 | 1,94 | 1,84 | 1,89 | -1,56% | - |
| 28.03.2025 | 2,01 | 2,01 | 1,90 | 1,92 | -2,04% | - |
| 27.03.2025 | 1,97 | 2,01 | 1,94 | 1,96 | -0,51% | - |
| 26.03.2025 | 1,99 | 2,02 | 1,94 | 1,97 | -1,50% | - |
| 25.03.2025 | 2,01 | 2,05 | 1,99 | 2,00 | -0,25% | - |
| 24.03.2025 | 1,99 | 2,02 | 1,95 | 2,01 | 1,78% | - |
| 21.03.2025 | 1,97 | 1,99 | 1,94 | 1,97 | 1,29% | - |
| 20.03.2025 | 1,95 | 2,00 | 1,93 | 1,95 | -0,77% | - |
| 19.03.2025 | 1,95 | 1,99 | 1,92 | 1,96 | 1,03% | - |
| 18.03.2025 | 1,96 | 1,97 | 1,92 | 1,94 | -1,02% | - |
| 17.03.2025 | 1,97 | 1,98 | 1,93 | 1,96 | -0,76% | - |
| 14.03.2025 | 1,93 | 1,99 | 1,90 | 1,98 | 2,86% | - |
| 13.03.2025 | 1,93 | 1,97 | 1,89 | 1,92 | -1,03% | - |
| 12.03.2025 | 1,90 | 1,96 | 1,88 | 1,94 | 2,65% | - |
| 11.03.2025 | 1,92 | 1,95 | 1,86 | 1,89 | -1,56% | - |
| 10.03.2025 | 1,99 | 2,01 | 1,89 | 1,92 | -3,76% | - |
| 07.03.2025 | 2,00 | 2,03 | 1,95 | 2,00 | 0,25% | - |
| 06.03.2025 | 2,02 | 2,04 | 1,96 | 1,99 | -0,75% | - |
| 05.03.2025 | 2,01 | 2,04 | 1,97 | 2,01 | -0,50% | - |
| 04.03.2025 | 2,08 | 2,09 | 1,96 | 2,02 | -3,59% | - |
| 03.03.2025 | 2,12 | 2,14 | 2,07 | 2,09 | -0,48% | - |
| 28.02.2025 | 2,14 | 2,15 | 2,10 | 2,10 | -2,33% | - |
| 27.02.2025 | 2,16 | 2,17 | 2,13 | 2,15 | -0,46% | - |
| 26.02.2025 | 2,13 | 2,16 | 2,11 | 2,16 | 1,89% | - |
| 25.02.2025 | 2,13 | 2,16 | 2,11 | 2,12 | -0,93% | - |
| 24.02.2025 | 2,20 | 2,23 | 2,13 | 2,14 | -3,17% | - |
| 21.02.2025 | 2,23 | 2,27 | 2,18 | 2,21 | -1,34% | - |
| 20.02.2025 | 2,25 | 2,28 | 2,23 | 2,24 | -0,88% | - |
| 19.02.2025 | 2,24 | 2,28 | 2,22 | 2,26 | 0,89% | - |
| 18.02.2025 | 2,26 | 2,29 | 2,23 | 2,24 | -0,88% | - |
| 17.02.2025 | 2,25 | 2,28 | 2,23 | 2,26 | -0,44% | - |
| 14.02.2025 | 2,22 | 2,27 | 2,21 | 2,27 | 2,25% | - |
| 13.02.2025 | 2,24 | 2,24 | 2,21 | 2,22 | -0,89% | - |
| 12.02.2025 | 2,26 | 2,27 | 2,20 | 2,24 | -0,88% | - |
| 11.02.2025 | 2,28 | 2,29 | 2,25 | 2,26 | -1,74% | - |
| 10.02.2025 | 2,28 | 2,31 | 2,26 | 2,30 | 0,88% | - |
| 07.02.2025 | 2,30 | 2,38 | 2,27 | 2,28 | -3,80% | 10.000,00 |
| 06.02.2025 | 2,36 | 2,39 | 2,32 | 2,37 | -0,42% | - |
| 05.02.2025 | 2,32 | 2,38 | 2,31 | 2,38 | 1,71% | - |
| 04.02.2025 | 2,34 | 2,35 | 2,31 | 2,34 | -0,43% | - |
| 03.02.2025 | 2,37 | 2,38 | 2,31 | 2,35 | -1,26% | - |
| 31.01.2025 | 2,35 | 2,41 | 2,35 | 2,38 | 1,28% | - |
| 30.01.2025 | 2,33 | 2,36 | 2,31 | 2,35 | 1,29% | - |
| 29.01.2025 | 2,33 | 2,37 | 2,30 | 2,32 | 0,00% | - |