3,200€
-2,14%
Echtzeit-Aktienkurs Edinburgh Worldwide Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Edinburgh Worldwide Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 3,26 | 3,32 | 3,22 | 3,27 | 0,00% | 400,00 |
| 02.06.2026 | 3,28 | 3,30 | 3,24 | 3,27 | 0,62% | 4.200,00 |
| 01.06.2026 | 3,25 | 3,35 | 3,24 | 3,25 | 0,31% | 20.500,00 |
| 29.05.2026 | 3,25 | 3,30 | 3,19 | 3,24 | 0,00% | - |
| 28.05.2026 | 3,19 | 3,33 | 3,17 | 3,24 | 1,57% | 3.209,00 |
| 27.05.2026 | 3,20 | 3,24 | 3,10 | 3,19 | -0,31% | 207,00 |
| 26.05.2026 | 3,08 | 3,20 | 3,08 | 3,20 | 3,23% | - |
| 25.05.2026 | 3,15 | 3,16 | 3,10 | 3,10 | 0,32% | - |
| 22.05.2026 | 3,09 | 3,14 | 3,07 | 3,09 | 0,00% | - |
| 21.05.2026 | 3,00 | 3,14 | 3,00 | 3,09 | 1,98% | - |
| 20.05.2026 | 2,88 | 3,05 | 2,88 | 3,03 | 5,21% | - |
| 19.05.2026 | 2,90 | 2,96 | 2,88 | 2,88 | -2,04% | - |
| 18.05.2026 | 2,89 | 2,94 | 2,87 | 2,94 | 5,00% | - |
| 15.05.2026 | 2,87 | 2,92 | 2,80 | 2,80 | 0,00% | - |
| 14.05.2026 | 2,93 | 2,94 | 2,80 | 2,80 | -0,71% | - |
| 13.05.2026 | 2,89 | 2,95 | 2,82 | 2,82 | -1,74% | - |
| 12.05.2026 | 2,87 | 2,92 | 2,83 | 2,87 | -0,35% | - |
| 11.05.2026 | 2,88 | 2,91 | 2,86 | 2,88 | 3,60% | - |
| 08.05.2026 | 2,83 | 2,90 | 2,78 | 2,78 | -1,77% | - |
| 07.05.2026 | 2,85 | 2,88 | 2,82 | 2,83 | -4,39% | - |
| 06.05.2026 | 2,85 | 2,96 | 2,78 | 2,96 | 4,96% | 166,00 |
| 05.05.2026 | 2,75 | 2,82 | 2,69 | 2,82 | 2,92% | - |
| 04.05.2026 | 2,73 | 2,75 | 2,66 | 2,74 | 0,00% | - |
| 30.04.2026 | 2,67 | 2,76 | 2,67 | 2,74 | 1,86% | - |
| 29.04.2026 | 2,75 | 2,77 | 2,69 | 2,69 | -1,47% | - |
| 28.04.2026 | 2,78 | 2,80 | 2,73 | 2,73 | -1,80% | - |
| 27.04.2026 | 2,79 | 2,81 | 2,77 | 2,78 | 0,00% | - |
| 24.04.2026 | 2,79 | 2,82 | 2,76 | 2,78 | 0,36% | - |
| 23.04.2026 | 2,76 | 2,82 | 2,74 | 2,77 | -0,72% | - |
| 22.04.2026 | 2,78 | 2,80 | 2,73 | 2,79 | 1,45% | - |
| 21.04.2026 | 2,73 | 2,78 | 2,70 | 2,75 | 1,10% | - |
| 20.04.2026 | 2,74 | 2,77 | 2,67 | 2,72 | 1,49% | - |
| 17.04.2026 | 2,72 | 2,78 | 2,68 | 2,68 | -1,47% | - |
| 16.04.2026 | 2,70 | 2,74 | 2,67 | 2,72 | 1,12% | 50.000,00 |
| 15.04.2026 | 2,72 | 2,72 | 2,63 | 2,69 | -1,10% | - |
| 14.04.2026 | 2,59 | 2,72 | 2,56 | 2,72 | 8,80% | - |
| 13.04.2026 | 2,62 | 2,66 | 2,50 | 2,50 | -2,34% | - |
| 10.04.2026 | 2,66 | 2,70 | 2,56 | 2,56 | -0,78% | - |
| 09.04.2026 | 2,73 | 2,74 | 2,58 | 2,58 | -6,18% | - |
| 08.04.2026 | 2,77 | 2,78 | 2,56 | 2,75 | 4,56% | - |
| 07.04.2026 | 2,65 | 2,67 | 2,60 | 2,63 | -0,75% | - |
| 02.04.2026 | 2,56 | 2,66 | 2,56 | 2,65 | 1,15% | - |
| 01.04.2026 | 2,56 | 2,64 | 2,54 | 2,62 | 11,97% | 33.000,00 |
| 31.03.2026 | 2,51 | 2,55 | 2,34 | 2,34 | -0,85% | 124.000,00 |
| 30.03.2026 | 2,48 | 2,51 | 2,36 | 2,36 | -5,22% | - |
| 27.03.2026 | 2,51 | 2,52 | 2,46 | 2,49 | 3,75% | - |
| 26.03.2026 | 2,47 | 2,53 | 2,40 | 2,40 | 0,84% | - |
| 25.03.2026 | 2,46 | 2,52 | 2,38 | 2,38 | -3,25% | - |
| 24.03.2026 | 2,48 | 2,50 | 2,42 | 2,46 | 2,50% | - |
| 23.03.2026 | 2,39 | 2,53 | 2,39 | 2,40 | -1,23% | - |
| 20.03.2026 | 2,47 | 2,53 | 2,42 | 2,43 | 1,25% | 157.000,00 |
| 19.03.2026 | 2,55 | 2,57 | 2,18 | 2,40 | -6,61% | 200.210,00 |
| 18.03.2026 | 2,61 | 2,63 | 2,53 | 2,57 | -0,77% | - |
| 17.03.2026 | 2,54 | 2,62 | 2,54 | 2,59 | 1,17% | - |
| 16.03.2026 | 2,65 | 2,65 | 2,56 | 2,56 | -2,66% | - |
| 13.03.2026 | 2,63 | 2,64 | 2,60 | 2,63 | 0,00% | - |
| 12.03.2026 | 2,61 | 2,68 | 2,61 | 2,63 | 3,54% | - |
| 11.03.2026 | 2,67 | 2,68 | 2,54 | 2,54 | -4,51% | - |
| 10.03.2026 | 2,57 | 2,69 | 2,57 | 2,66 | 2,70% | - |
| 09.03.2026 | 2,55 | 2,65 | 2,51 | 2,59 | 1,97% | - |
| 06.03.2026 | 2,65 | 2,70 | 2,54 | 2,54 | 0,00% | - |
| 05.03.2026 | 2,68 | 2,73 | 2,54 | 2,54 | -1,55% | - |
| 04.03.2026 | 2,65 | 2,72 | 2,58 | 2,58 | 0,78% | - |
| 03.03.2026 | 2,63 | 2,70 | 2,56 | 2,56 | -4,83% | - |
| 02.03.2026 | 2,63 | 2,72 | 2,63 | 2,69 | 0,00% | - |
| 27.02.2026 | 2,69 | 2,76 | 2,67 | 2,69 | 3,46% | - |
| 26.02.2026 | 2,74 | 2,76 | 2,60 | 2,60 | -1,52% | - |
| 25.02.2026 | 2,69 | 2,78 | 2,64 | 2,64 | 2,33% | - |
| 24.02.2026 | 2,66 | 2,71 | 2,58 | 2,58 | 0,78% | 1.650,00 |
| 23.02.2026 | 2,73 | 2,73 | 2,56 | 2,56 | -2,29% | - |
| 20.02.2026 | 2,69 | 2,74 | 2,62 | 2,62 | 1,55% | - |
| 19.02.2026 | 2,70 | 2,73 | 2,58 | 2,58 | -1,53% | - |
| 18.02.2026 | 2,71 | 2,73 | 2,62 | 2,62 | 0,77% | - |
| 17.02.2026 | 2,65 | 2,71 | 2,60 | 2,60 | -2,62% | - |
| 16.02.2026 | 2,68 | 2,72 | 2,66 | 2,67 | -0,37% | - |
| 13.02.2026 | 2,69 | 2,73 | 2,64 | 2,68 | 3,88% | - |
| 12.02.2026 | 2,72 | 2,75 | 2,58 | 2,58 | -1,53% | - |
| 11.02.2026 | 2,74 | 2,76 | 2,62 | 2,62 | -4,38% | - |
| 10.02.2026 | 2,69 | 2,74 | 2,69 | 2,74 | 6,20% | - |
| 09.02.2026 | 2,65 | 2,72 | 2,58 | 2,58 | 1,57% | - |
| 06.02.2026 | 2,66 | 2,70 | 2,54 | 2,54 | 1,60% | - |
| 05.02.2026 | 2,66 | 2,70 | 2,50 | 2,50 | -6,37% | - |
| 04.02.2026 | 2,68 | 2,70 | 2,65 | 2,67 | 4,30% | - |
| 03.02.2026 | 2,66 | 2,71 | 2,56 | 2,56 | -3,76% | - |
| 02.02.2026 | 2,61 | 2,70 | 2,57 | 2,66 | 1,14% | - |
| 30.01.2026 | 2,61 | 2,65 | 2,58 | 2,63 | 0,77% | - |
| 29.01.2026 | 2,62 | 2,68 | 2,59 | 2,61 | -0,76% | - |
| 28.01.2026 | 2,62 | 2,66 | 2,60 | 2,63 | 0,77% | - |
| 27.01.2026 | 2,59 | 2,64 | 2,58 | 2,61 | 0,77% | - |
| 26.01.2026 | 2,59 | 2,62 | 2,55 | 2,59 | 4,44% | - |
| 23.01.2026 | 2,61 | 2,65 | 2,48 | 2,48 | -0,80% | - |
| 22.01.2026 | 2,59 | 2,62 | 2,50 | 2,50 | -3,47% | - |
| 21.01.2026 | 2,57 | 2,59 | 2,54 | 2,59 | 5,28% | - |
| 20.01.2026 | 2,57 | 2,59 | 2,46 | 2,46 | -5,02% | - |
| 19.01.2026 | 2,61 | 2,63 | 2,57 | 2,59 | -2,26% | - |
| 16.01.2026 | 2,64 | 2,66 | 2,61 | 2,65 | 5,16% | 300,00 |
| 15.01.2026 | 2,61 | 2,67 | 2,52 | 2,52 | -3,45% | - |
| 14.01.2026 | 2,64 | 2,66 | 2,59 | 2,61 | 2,76% | - |
| 13.01.2026 | 2,62 | 2,67 | 2,54 | 2,54 | -3,05% | - |
| 12.01.2026 | 2,76 | 2,76 | 2,61 | 2,62 | -4,38% | 47.000,00 |