£2,120
1,44%
Echtzeit-Aktienkurs Edinburgh Worldwide Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Edinburgh Worldwide Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,12 | 2,15 | 2,12 | 2,13 | 1,81% | - |
| 12.12.2025 | 2,12 | 2,12 | 2,09 | 2,09 | 0,48% | 37.708,00 |
| 11.12.2025 | 2,12 | 2,12 | 2,07 | 2,08 | -2,80% | 23.732,00 |
| 10.12.2025 | 2,19 | 2,19 | 2,14 | 2,14 | 1,90% | 8.593,00 |
| 09.12.2025 | 2,08 | 2,11 | 2,08 | 2,10 | 1,20% | 363.347,00 |
| 08.12.2025 | 2,07 | 2,10 | 2,06 | 2,08 | 0,97% | 141.591,00 |
| 05.12.2025 | 2,05 | 2,06 | 2,04 | 2,06 | 1,23% | 131.108,00 |
| 04.12.2025 | 2,04 | 2,04 | 2,03 | 2,03 | 0,00% | 18.212,00 |
| 03.12.2025 | 2,05 | 2,05 | 2,01 | 2,03 | -1,22% | 32.297,00 |
| 02.12.2025 | 2,06 | 2,06 | 2,05 | 2,06 | -0,48% | 4.129,00 |
| 01.12.2025 | 2,06 | 2,07 | 2,05 | 2,07 | -0,24% | 17.305,00 |
| 28.11.2025 | 2,07 | 2,08 | 2,07 | 2,07 | 0,73% | 54.260,00 |
| 27.11.2025 | 2,03 | 2,07 | 2,03 | 2,06 | 0,98% | 237.720,00 |
| 26.11.2025 | 2,03 | 2,05 | 2,03 | 2,04 | 0,74% | 39.025,00 |
| 25.11.2025 | 2,00 | 2,02 | 1,99 | 2,02 | 1,20% | 170.987,00 |
| 24.11.2025 | 1,98 | 2,00 | 1,98 | 2,00 | 2,67% | 58.416,00 |
| 21.11.2025 | 1,96 | 1,96 | 1,94 | 1,94 | -2,51% | 26.495,00 |
| 20.11.2025 | 2,01 | 2,02 | 1,99 | 1,99 | 1,22% | 65.818,00 |
| 19.11.2025 | 1,96 | 1,98 | 1,96 | 1,97 | 0,61% | 41.754,00 |
| 18.11.2025 | 1,96 | 1,98 | 1,95 | 1,96 | -2,59% | 40.751,00 |
| 17.11.2025 | 2,02 | 2,02 | 2,01 | 2,01 | -0,50% | 37.307,00 |
| 14.11.2025 | 2,01 | 2,02 | 1,97 | 2,02 | -0,98% | 103.678,00 |
| 13.11.2025 | 2,09 | 2,09 | 2,04 | 2,04 | -1,92% | 65.271,00 |
| 12.11.2025 | 2,09 | 2,11 | 2,08 | 2,08 | 0,24% | 40.746,00 |
| 11.11.2025 | 2,04 | 2,08 | 2,04 | 2,08 | 2,22% | 332.218,00 |
| 10.11.2025 | 2,02 | 2,05 | 2,02 | 2,03 | 2,63% | 97.954,00 |
| 07.11.2025 | 1,99 | 2,00 | 1,98 | 1,98 | -1,10% | 82.878,00 |
| 06.11.2025 | 2,03 | 2,04 | 2,00 | 2,00 | -1,48% | 33.644,00 |
| 05.11.2025 | 2,02 | 2,04 | 2,01 | 2,03 | 0,00% | 95.422,00 |
| 04.11.2025 | 2,03 | 2,05 | 2,02 | 2,03 | -0,73% | 17.015,00 |
| 03.11.2025 | 2,06 | 2,07 | 2,04 | 2,05 | 0,00% | 118.640,00 |
| 31.10.2025 | 2,05 | 2,05 | 2,04 | 2,05 | 0,00% | 7.208,00 |
| 30.10.2025 | 2,06 | 2,06 | 2,04 | 2,05 | -1,21% | 40.072,00 |
| 29.10.2025 | 2,07 | 2,07 | 2,06 | 2,07 | -0,48% | 8.875,00 |
| 28.10.2025 | 2,06 | 2,08 | 2,06 | 2,08 | 0,97% | 31.969,00 |
| 27.10.2025 | 2,07 | 2,07 | 2,06 | 2,06 | 0,49% | 9.397,00 |
| 24.10.2025 | 2,04 | 2,06 | 2,04 | 2,05 | 1,74% | 18.691,00 |
| 23.10.2025 | 2,01 | 2,02 | 1,99 | 2,02 | 0,50% | 116.401,00 |
| 22.10.2025 | 2,03 | 2,05 | 2,01 | 2,01 | -1,47% | 170.307,00 |
| 21.10.2025 | 2,05 | 2,05 | 2,02 | 2,04 | 0,00% | 140.797,00 |
| 20.10.2025 | 2,02 | 2,04 | 2,01 | 2,04 | 1,24% | 71.183,00 |
| 17.10.2025 | 2,03 | 2,04 | 2,00 | 2,01 | -3,37% | 235.933,00 |
| 16.10.2025 | 2,09 | 2,10 | 2,08 | 2,08 | -0,95% | 26.675,00 |
| 15.10.2025 | 2,09 | 2,12 | 2,09 | 2,10 | 0,48% | 26.106,00 |
| 14.10.2025 | 2,06 | 2,09 | 2,05 | 2,09 | 1,21% | 69.757,00 |
| 13.10.2025 | 2,04 | 2,07 | 2,03 | 2,07 | 0,98% | 46.372,00 |
| 10.10.2025 | 2,08 | 2,09 | 2,05 | 2,05 | -1,21% | 37.320,00 |
| 09.10.2025 | 2,08 | 2,09 | 2,07 | 2,07 | -0,24% | 52.561,00 |
| 08.10.2025 | 2,05 | 2,08 | 2,04 | 2,08 | 1,22% | 147.960,00 |
| 07.10.2025 | 2,06 | 2,07 | 2,05 | 2,05 | 0,00% | 26.342,00 |
| 06.10.2025 | 2,03 | 2,07 | 2,03 | 2,05 | 0,24% | 48.528,00 |
| 03.10.2025 | 2,05 | 2,06 | 2,04 | 2,05 | 0,49% | 12.059,00 |
| 02.10.2025 | 2,05 | 2,05 | 2,04 | 2,04 | 0,00% | 2.244,00 |
| 01.10.2025 | 2,02 | 2,04 | 2,01 | 2,04 | 0,49% | 97.031,00 |
| 30.09.2025 | 2,03 | 2,04 | 2,02 | 2,03 | -0,25% | 27.436,00 |
| 29.09.2025 | 2,02 | 2,04 | 2,02 | 2,03 | 0,74% | 103.193,00 |
| 26.09.2025 | 2,01 | 2,03 | 2,01 | 2,02 | -0,25% | 11.315,00 |
| 25.09.2025 | 2,04 | 2,04 | 2,01 | 2,02 | -1,22% | 53.655,00 |
| 24.09.2025 | 2,04 | 2,07 | 2,04 | 2,05 | -0,73% | 16.444,00 |
| 23.09.2025 | 2,06 | 2,06 | 2,05 | 2,06 | 1,73% | 15.470,00 |
| 22.09.2025 | 2,02 | 2,03 | 2,02 | 2,03 | 0,25% | 4.068,00 |
| 19.09.2025 | 2,02 | 2,04 | 2,00 | 2,02 | 0,75% | 23.213,00 |
| 18.09.2025 | 1,98 | 2,01 | 1,97 | 2,01 | 2,51% | 14.079,00 |
| 17.09.2025 | 1,96 | 1,96 | 1,95 | 1,96 | 0,51% | 11.152,00 |
| 16.09.2025 | 1,95 | 1,95 | 1,94 | 1,95 | 0,00% | 44.197,00 |
| 15.09.2025 | 1,94 | 1,95 | 1,94 | 1,95 | 0,10% | 19.766,00 |
| 12.09.2025 | 1,95 | 1,95 | 1,94 | 1,94 | -1,37% | 7.240,00 |
| 11.09.2025 | 1,96 | 1,98 | 1,95 | 1,97 | 0,55% | - |
| 10.09.2025 | 1,95 | 1,98 | 1,95 | 1,96 | 0,75% | - |
| 09.09.2025 | 1,95 | 1,97 | 1,94 | 1,95 | -0,29% | - |
| 08.09.2025 | 1,91 | 1,96 | 1,91 | 1,95 | 2,06% | - |
| 05.09.2025 | 1,91 | 1,93 | 1,90 | 1,91 | 0,53% | 33.893,00 |
| 04.09.2025 | 1,90 | 1,91 | 1,90 | 1,90 | -0,21% | 70.860,00 |
| 03.09.2025 | 1,91 | 1,91 | 1,90 | 1,91 | 0,32% | 30.377,00 |
| 02.09.2025 | 1,92 | 1,92 | 1,89 | 1,90 | -1,20% | 64.350,00 |
| 01.09.2025 | 1,92 | 1,92 | 1,91 | 1,92 | 0,16% | 32.681,00 |
| 29.08.2025 | 1,92 | 1,94 | 1,92 | 1,92 | -0,62% | 15.806,00 |
| 28.08.2025 | 1,93 | 1,94 | 1,91 | 1,93 | -0,10% | 39.974,00 |
| 27.08.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 0,52% | 17.598,00 |
| 26.08.2025 | 1,90 | 1,93 | 1,90 | 1,92 | -0,35% | 220.484,00 |
| 25.08.2025 | 1,92 | 1,94 | 1,92 | 1,93 | 0,24% | - |
| 22.08.2025 | 1,90 | 1,93 | 1,90 | 1,93 | 1,69% | 8.080,00 |
| 21.08.2025 | 1,89 | 1,89 | 1,88 | 1,89 | 0,96% | 22.261,00 |
| 20.08.2025 | 1,92 | 1,92 | 1,87 | 1,88 | -2,29% | 55.685,00 |
| 19.08.2025 | 1,94 | 1,94 | 1,92 | 1,92 | -0,52% | 13.636,00 |
| 18.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | 2.037,00 |
| 15.08.2025 | 1,94 | 1,94 | 1,92 | 1,92 | 0,26% | 1.194,00 |
| 14.08.2025 | 1,93 | 1,93 | 1,91 | 1,92 | -0,47% | 53.042,00 |
| 13.08.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | 59.582,00 |
| 12.08.2025 | 1,92 | 1,93 | 1,91 | 1,91 | -0,73% | 14.018,00 |
| 11.08.2025 | 1,93 | 1,93 | 1,92 | 1,93 | -0,05% | 22.659,00 |
| 08.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,36% | 457,00 |
| 07.08.2025 | 1,94 | 1,94 | 1,93 | 1,94 | 0,68% | 7.274,00 |
| 06.08.2025 | 1,93 | 1,94 | 1,92 | 1,92 | -0,67% | 37.596,00 |
| 05.08.2025 | 1,92 | 1,94 | 1,91 | 1,94 | 2,00% | 33.282,00 |
| 04.08.2025 | 1,88 | 1,90 | 1,87 | 1,90 | 1,17% | 40.143,00 |
| 01.08.2025 | 1,90 | 1,90 | 1,86 | 1,88 | -1,78% | 134.760,00 |
| 31.07.2025 | 1,90 | 1,92 | 1,89 | 1,91 | 1,70% | 37.355,00 |
| 30.07.2025 | 1,87 | 1,88 | 1,86 | 1,88 | -0,53% | 71.327,00 |
| 29.07.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,11% | 33.424,00 |