£1,664
0,78%
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 | 1,63 | 1,64 | 1,63 | 1,64 | 0,74% | 2.514,00 |
| 19.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,33% | 2.759,00 |
| 18.06.2025 | 1,66 | 1,66 | 1,65 | 1,65 | 0,55% | 3.390,00 |
| 17.06.2025 | 1,65 | 1,65 | 1,64 | 1,65 | -0,06% | 89.790,00 |
| 16.06.2025 | 1,67 | 1,67 | 1,65 | 1,65 | -0,30% | 12.881,00 |
| 13.06.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -0,66% | 359,00 |
| 12.06.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -1,42% | 65.175,00 |
| 11.06.2025 | 1,67 | 1,69 | 1,66 | 1,69 | 0,18% | 66.608,00 |
| 10.06.2025 | 1,69 | 1,69 | 1,66 | 1,68 | 0,30% | 1.183,00 |
| 09.06.2025 | 1,68 | 1,69 | 1,68 | 1,68 | 0,12% | 26.172,00 |
| 06.06.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 1,33% | 816,00 |
| 05.06.2025 | 1,67 | 1,67 | 1,65 | 1,65 | 0,24% | 41.188,00 |
| 04.06.2025 | 1,65 | 1,66 | 1,64 | 1,65 | 0,12% | 106.541,00 |
| 03.06.2025 | 1,65 | 1,65 | 1,63 | 1,65 | 0,98% | 9.026,00 |
| 02.06.2025 | 1,64 | 1,65 | 1,63 | 1,63 | -0,91% | 17.563,00 |
| 30.05.2025 | 1,65 | 1,67 | 1,64 | 1,65 | 0,06% | 18.518,00 |
| 29.05.2025 | 1,67 | 1,68 | 1,64 | 1,65 | -0,12% | 14.900,00 |
| 28.05.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 0,86% | 34.058,00 |
| 27.05.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 1,40% | 13.935,00 |
| 26.05.2025 | 1,62 | 1,63 | 1,59 | 1,61 | -0,28% | - |
| 23.05.2025 | 1,62 | 1,62 | 1,59 | 1,62 | -1,46% | 22.701,00 |
| 22.05.2025 | 1,63 | 1,65 | 1,63 | 1,64 | -0,36% | 5.970,00 |
| 21.05.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -0,48% | 7.833,00 |
| 20.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,04% | 8.775,00 |
| 19.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,39% | 5.873,00 |
| 16.05.2025 | 1,66 | 1,66 | 1,65 | 1,66 | 0,61% | 5.133,00 |
| 15.05.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -0,36% | 51.212,00 |
| 14.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,24% | 7.333,00 |
| 13.05.2025 | 1,66 | 1,67 | 1,66 | 1,66 | 0,48% | 8.048,00 |
| 12.05.2025 | 1,65 | 1,65 | 1,63 | 1,65 | 2,74% | 24.659,00 |
| 09.05.2025 | 1,60 | 1,63 | 1,60 | 1,61 | 1,01% | 33.446,00 |
| 08.05.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 0,25% | 826,00 |
| 07.05.2025 | 1,59 | 1,59 | 1,58 | 1,59 | 0,32% | 7.659,00 |
| 06.05.2025 | 1,56 | 1,58 | 1,56 | 1,58 | -1,19% | 19.823,00 |
| 05.05.2025 | 1,61 | 1,61 | 1,60 | 1,60 | 0,19% | - |
| 02.05.2025 | 1,57 | 1,60 | 1,57 | 1,60 | 1,40% | 6.863,00 |
| 01.05.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 1,61% | 15.815,00 |
| 30.04.2025 | 1,56 | 1,56 | 1,54 | 1,55 | -0,39% | 38.976,00 |
| 29.04.2025 | 1,57 | 1,57 | 1,55 | 1,56 | -0,51% | 5.817,00 |
| 28.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,26% | 1.687,00 |
| 25.04.2025 | 1,54 | 1,56 | 1,54 | 1,56 | 4,13% | 2.745,00 |
| 24.04.2025 | 1,49 | 1,54 | 1,49 | 1,50 | -2,72% | 3.546,00 |
| 23.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,47% | 922,00 |
| 22.04.2025 | 1,47 | 1,48 | 1,46 | 1,48 | -2,24% | 14.948,00 |
| 17.04.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,79% | - |
| 16.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,83% | 15.087,00 |
| 15.04.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 2,14% | 10.675,00 |
| 14.04.2025 | 1,51 | 1,51 | 1,49 | 1,49 | 2,33% | 11.801,00 |
| 11.04.2025 | 1,45 | 1,48 | 1,45 | 1,46 | -2,93% | 6.662,00 |
| 10.04.2025 | 1,53 | 1,54 | 1,50 | 1,50 | 5,17% | 58.109,00 |
| 09.04.2025 | 1,45 | 1,45 | 1,41 | 1,43 | -4,03% | 11.678,00 |
| 08.04.2025 | 1,49 | 1,50 | 1,46 | 1,49 | 3,47% | 22.019,00 |
| 07.04.2025 | 1,36 | 1,42 | 1,35 | 1,44 | -2,17% | 6.117,00 |
| 04.04.2025 | 1,52 | 1,52 | 1,45 | 1,47 | -2,77% | 12.028,00 |
| 03.04.2025 | 1,52 | 1,53 | 1,51 | 1,51 | -3,93% | 10.485,00 |
| 02.04.2025 | 1,58 | 1,59 | 1,56 | 1,58 | -0,25% | 7.275,00 |
| 01.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,89% | 357,00 |
| 31.03.2025 | 1,58 | 1,58 | 1,56 | 1,57 | -2,37% | 1.783,00 |
| 28.03.2025 | 1,64 | 1,66 | 1,60 | 1,60 | -2,45% | 11.169,00 |
| 27.03.2025 | 1,64 | 1,66 | 1,63 | 1,64 | 0,02% | - |
| 26.03.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -1,44% | 7.422,00 |
| 25.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,83% | 4.100,00 |
| 24.03.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 3,06% | 1.989,00 |
| 21.03.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -1,09% | 13.327,00 |
| 20.03.2025 | 1,65 | 1,65 | 1,64 | 1,65 | 0,24% | 14.236,00 |
| 19.03.2025 | 1,63 | 1,66 | 1,63 | 1,65 | 0,49% | - |
| 18.03.2025 | 1,64 | 1,64 | 1,63 | 1,64 | -0,12% | 6.877,00 |
| 17.03.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,36% | 752,00 |
| 14.03.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 2,87% | 3.139,00 |
| 13.03.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -1,23% | 7.229,00 |
| 12.03.2025 | 1,61 | 1,64 | 1,61 | 1,62 | 2,14% | 47.326,00 |
| 11.03.2025 | 1,62 | 1,62 | 1,58 | 1,59 | -1,31% | 35.882,00 |
| 10.03.2025 | 1,65 | 1,66 | 1,60 | 1,61 | -2,96% | 6.422,00 |
| 07.03.2025 | 1,67 | 1,67 | 1,65 | 1,66 | -0,66% | 3.891,00 |
| 06.03.2025 | 1,68 | 1,68 | 1,66 | 1,67 | -0,42% | 6.218,00 |
| 05.03.2025 | 1,68 | 1,68 | 1,66 | 1,67 | 1,45% | 16.194,00 |
| 04.03.2025 | 1,70 | 1,70 | 1,65 | 1,65 | -4,07% | 83.406,00 |
| 03.03.2025 | 1,75 | 1,76 | 1,70 | 1,72 | -0,86% | 28.817,00 |
| 28.02.2025 | 1,73 | 1,74 | 1,73 | 1,74 | -1,08% | 4.766,00 |
| 27.02.2025 | 1,76 | 1,77 | 1,75 | 1,75 | -1,24% | 27.116,00 |
| 26.02.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 1,37% | 23.999,00 |
| 25.02.2025 | 1,78 | 1,78 | 1,75 | 1,75 | -0,68% | 28.957,00 |
| 24.02.2025 | 1,80 | 1,80 | 1,76 | 1,76 | -3,34% | 39.791,00 |
| 21.02.2025 | 1,86 | 1,86 | 1,82 | 1,83 | -2,41% | 5.426,00 |
| 20.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | 992,00 |
| 19.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,65% | 7.558,00 |
| 18.02.2025 | 1,87 | 1,87 | 1,85 | 1,85 | -1,49% | 8.662,00 |
| 17.02.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 0,21% | 5.489,00 |
| 14.02.2025 | 1,87 | 1,87 | 1,84 | 1,87 | 1,63% | 12.267,00 |
| 13.02.2025 | 1,85 | 1,85 | 1,84 | 1,84 | -0,86% | 19.648,00 |
| 12.02.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -0,85% | 8.812,00 |
| 11.02.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -1,47% | 53.761,00 |
| 10.02.2025 | 1,91 | 1,91 | 1,90 | 1,90 | 0,32% | 6.439,00 |
| 07.02.2025 | 1,91 | 1,92 | 1,89 | 1,90 | -1,66% | 262.543,00 |
| 06.02.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -0,05% | 24.845,00 |
| 05.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,26% | 19.454,00 |
| 04.02.2025 | 1,92 | 1,94 | 1,92 | 1,93 | -0,31% | 23.179,00 |
| 03.02.2025 | 1,95 | 1,95 | 1,92 | 1,94 | -2,76% | 26.305,00 |
| 31.01.2025 | 1,99 | 2,01 | 1,98 | 2,00 | 1,48% | 16.577,00 |
| 30.01.2025 | 1,94 | 1,97 | 1,94 | 1,97 | 1,03% | 15.943,00 |