£2,790
0,35%
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 | 2,83 | 2,83 | 2,77 | 2,78 | -0,89% | 94.575,00 |
| 02.06.2026 | 2,80 | 2,83 | 2,80 | 2,81 | 0,54% | 92.664,00 |
| 01.06.2026 | 2,81 | 2,84 | 2,79 | 2,79 | -0,53% | 46.240,00 |
| 29.05.2026 | 2,79 | 2,84 | 2,79 | 2,81 | 0,36% | 60.550,00 |
| 28.05.2026 | 2,76 | 2,80 | 2,76 | 2,80 | 1,73% | 5.508,00 |
| 27.05.2026 | 2,77 | 2,78 | 2,75 | 2,75 | 0,64% | 27.068,00 |
| 26.05.2026 | 2,71 | 2,74 | 2,71 | 2,73 | 2,06% | 42.852,00 |
| 25.05.2026 | 2,69 | 2,69 | 2,67 | 2,67 | 0,75% | - |
| 22.05.2026 | 2,67 | 2,68 | 2,65 | 2,66 | 0,57% | 140.441,00 |
| 21.05.2026 | 2,65 | 2,68 | 2,62 | 2,64 | 1,34% | 58.319,00 |
| 20.05.2026 | 2,54 | 2,61 | 2,54 | 2,61 | 2,96% | 216.628,00 |
| 19.05.2026 | 2,52 | 2,54 | 2,51 | 2,53 | 0,40% | 38.160,00 |
| 18.05.2026 | 2,51 | 2,53 | 2,50 | 2,52 | 0,40% | 56.339,00 |
| 15.05.2026 | 2,50 | 2,51 | 2,49 | 2,51 | -0,40% | 177.425,00 |
| 14.05.2026 | 2,50 | 2,52 | 2,50 | 2,52 | 1,00% | 189.375,00 |
| 13.05.2026 | 2,50 | 2,52 | 2,48 | 2,50 | 0,40% | 380.558,00 |
| 12.05.2026 | 2,45 | 2,51 | 2,45 | 2,49 | 0,20% | 31.869,00 |
| 11.05.2026 | 2,49 | 2,50 | 2,47 | 2,48 | 0,40% | 61.787,00 |
| 08.05.2026 | 2,45 | 2,48 | 2,45 | 2,47 | 0,41% | 28.918,00 |
| 07.05.2026 | 2,44 | 2,47 | 2,43 | 2,46 | 0,82% | 75.207,00 |
| 06.05.2026 | 2,41 | 2,46 | 2,41 | 2,44 | 1,67% | 85.551,00 |
| 05.05.2026 | 2,34 | 2,40 | 2,34 | 2,40 | 1,82% | 363.190,00 |
| 04.05.2026 | 2,36 | 2,37 | 2,30 | 2,36 | 0,52% | - |
| 01.05.2026 | 2,34 | 2,35 | 2,32 | 2,35 | -0,64% | 92.833,00 |
| 30.04.2026 | 2,31 | 2,36 | 2,31 | 2,36 | 1,72% | 76.041,00 |
| 29.04.2026 | 2,37 | 2,37 | 2,32 | 2,32 | -2,11% | 29.149,00 |
| 28.04.2026 | 2,40 | 2,40 | 2,36 | 2,37 | -1,25% | 87.149,00 |
| 27.04.2026 | 2,39 | 2,41 | 2,39 | 2,40 | 0,00% | 102.999,00 |
| 24.04.2026 | 2,40 | 2,41 | 2,38 | 2,40 | 0,00% | 14.588,00 |
| 23.04.2026 | 2,40 | 2,42 | 2,40 | 2,40 | -0,41% | 186.492,00 |
| 22.04.2026 | 2,40 | 2,41 | 2,39 | 2,41 | 0,42% | 63.783,00 |
| 21.04.2026 | 2,37 | 2,40 | 2,37 | 2,40 | 1,91% | 267.556,00 |
| 20.04.2026 | 2,36 | 2,38 | 2,34 | 2,36 | -1,46% | 107.459,00 |
| 17.04.2026 | 2,34 | 2,41 | 2,34 | 2,39 | 1,49% | 102.472,00 |
| 16.04.2026 | 2,34 | 2,36 | 2,33 | 2,36 | 1,07% | 445.148,00 |
| 15.04.2026 | 2,29 | 2,33 | 2,29 | 2,33 | 1,97% | 46.361,00 |
| 14.04.2026 | 2,22 | 2,29 | 2,22 | 2,29 | 2,47% | 313.005,00 |
| 13.04.2026 | 2,26 | 2,26 | 2,21 | 2,23 | -2,83% | 115.917,00 |
| 10.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,65% | 6.509,00 |
| 09.04.2026 | 2,33 | 2,33 | 2,31 | 2,31 | -1,91% | 37.016,00 |
| 08.04.2026 | 2,36 | 2,39 | 2,35 | 2,36 | 3,52% | 63.278,00 |
| 07.04.2026 | 2,30 | 2,30 | 2,27 | 2,28 | -0,74% | 12.928,00 |
| 02.04.2026 | 2,26 | 2,30 | 2,24 | 2,29 | 1,87% | 39.222,00 |
| 01.04.2026 | 2,24 | 2,25 | 2,21 | 2,25 | 3,21% | 104.407,00 |
| 31.03.2026 | 2,12 | 2,19 | 2,12 | 2,18 | 2,11% | 140.816,00 |
| 30.03.2026 | 2,13 | 2,14 | 2,11 | 2,14 | -0,70% | 124.514,00 |
| 27.03.2026 | 2,12 | 2,16 | 2,12 | 2,15 | -0,23% | 229.773,00 |
| 26.03.2026 | 2,13 | 2,16 | 2,13 | 2,16 | 1,41% | 4.562,00 |
| 25.03.2026 | 2,11 | 2,16 | 2,11 | 2,13 | 1,43% | 48.394,00 |
| 24.03.2026 | 2,14 | 2,14 | 2,09 | 2,10 | -1,64% | 182.596,00 |
| 23.03.2026 | 2,07 | 2,17 | 2,06 | 2,13 | 0,47% | 106.958,00 |
| 20.03.2026 | 2,13 | 2,16 | 2,12 | 2,12 | -1,85% | 86.476,00 |
| 19.03.2026 | 2,15 | 2,17 | 2,07 | 2,16 | -1,37% | 232.831,00 |
| 18.03.2026 | 2,21 | 2,23 | 2,18 | 2,19 | -0,90% | 197.976,00 |
| 17.03.2026 | 2,23 | 2,24 | 2,20 | 2,21 | 0,23% | 135.888,00 |
| 16.03.2026 | 2,25 | 2,25 | 2,21 | 2,21 | -2,00% | 38.621,00 |
| 13.03.2026 | 2,23 | 2,27 | 2,23 | 2,25 | 0,00% | 122.141,00 |
| 12.03.2026 | 2,26 | 2,27 | 2,24 | 2,25 | -1,10% | 95.366,00 |
| 11.03.2026 | 2,27 | 2,29 | 2,27 | 2,28 | -0,66% | 17.167,00 |
| 10.03.2026 | 2,28 | 2,30 | 2,26 | 2,29 | 3,85% | 50.371,00 |
| 09.03.2026 | 2,22 | 2,22 | 2,18 | 2,21 | -2,86% | 30.750,00 |
| 06.03.2026 | 2,30 | 2,31 | 2,26 | 2,27 | -0,44% | 50.283,00 |
| 05.03.2026 | 2,31 | 2,33 | 2,28 | 2,28 | -1,30% | 44.747,00 |
| 04.03.2026 | 2,32 | 2,33 | 2,29 | 2,31 | 0,87% | 2.609,00 |
| 03.03.2026 | 2,31 | 2,31 | 2,28 | 2,29 | -0,87% | 92.641,00 |
| 02.03.2026 | 2,33 | 2,36 | 2,30 | 2,31 | -1,37% | 12.234,00 |
| 27.02.2026 | 2,38 | 2,38 | 2,33 | 2,34 | 0,09% | 14.531,00 |
| 26.02.2026 | 2,39 | 2,39 | 2,34 | 2,34 | -0,64% | 5.015,00 |
| 25.02.2026 | 2,33 | 2,39 | 2,33 | 2,36 | 1,73% | 116.527,00 |
| 24.02.2026 | 2,32 | 2,34 | 2,30 | 2,32 | 0,65% | 28.624,00 |
| 23.02.2026 | 2,33 | 2,33 | 2,30 | 2,30 | -2,34% | 238.536,00 |
| 20.02.2026 | 2,36 | 2,36 | 2,35 | 2,36 | 0,75% | 143.017,00 |
| 19.02.2026 | 2,33 | 2,35 | 2,33 | 2,34 | -0,53% | 72.519,00 |
| 18.02.2026 | 2,34 | 2,36 | 2,33 | 2,35 | 0,00% | 117.241,00 |
| 17.02.2026 | 2,31 | 2,35 | 2,31 | 2,35 | 1,29% | 8.419,00 |
| 16.02.2026 | 2,34 | 2,34 | 2,31 | 2,32 | 0,43% | 12.180,00 |
| 13.02.2026 | 2,33 | 2,33 | 2,29 | 2,31 | -1,07% | 20.322,00 |
| 12.02.2026 | 2,36 | 2,36 | 2,34 | 2,34 | -1,06% | 81.440,00 |
| 11.02.2026 | 2,36 | 2,37 | 2,36 | 2,36 | -0,42% | 94.439,00 |
| 10.02.2026 | 2,33 | 2,37 | 2,33 | 2,37 | 1,83% | 7.209,00 |
| 09.02.2026 | 2,29 | 2,34 | 2,28 | 2,33 | 1,86% | 11.091,00 |
| 06.02.2026 | 2,29 | 2,30 | 2,28 | 2,29 | -0,65% | 22.217,00 |
| 05.02.2026 | 2,30 | 2,32 | 2,27 | 2,30 | 0,22% | 42.660,00 |
| 04.02.2026 | 2,29 | 2,31 | 2,27 | 2,30 | 0,22% | 174.574,00 |
| 03.02.2026 | 2,30 | 2,32 | 2,28 | 2,29 | 0,00% | 22.375,00 |
| 02.02.2026 | 2,26 | 2,31 | 2,26 | 2,29 | 1,19% | 55.017,00 |
| 30.01.2026 | 2,25 | 2,27 | 2,25 | 2,26 | 0,80% | 30.895,00 |
| 29.01.2026 | 2,26 | 2,27 | 2,24 | 2,25 | -0,88% | 58.493,00 |
| 28.01.2026 | 2,25 | 2,27 | 2,25 | 2,27 | 0,00% | 57.111,00 |
| 27.01.2026 | 2,25 | 2,27 | 2,23 | 2,27 | 1,12% | 174.536,00 |
| 26.01.2026 | 2,22 | 2,25 | 2,21 | 2,24 | 0,00% | 736.107,00 |
| 23.01.2026 | 2,25 | 2,26 | 2,23 | 2,24 | 0,22% | 158.260,00 |
| 22.01.2026 | 2,24 | 2,27 | 2,24 | 2,24 | 0,22% | 22.667,00 |
| 21.01.2026 | 2,22 | 2,23 | 2,21 | 2,23 | 0,00% | 20.322,00 |
| 20.01.2026 | 2,19 | 2,23 | 2,19 | 2,23 | -0,22% | 47.033,00 |
| 19.01.2026 | 2,27 | 2,27 | 2,23 | 2,24 | -2,19% | 41.937,00 |
| 16.01.2026 | 2,26 | 2,29 | 2,26 | 2,29 | 0,77% | 123.155,00 |
| 15.01.2026 | 2,27 | 2,29 | 2,26 | 2,27 | 1,45% | 9.987,00 |
| 14.01.2026 | 2,26 | 2,27 | 2,24 | 2,24 | -0,89% | 14.481,00 |
| 13.01.2026 | 2,27 | 2,28 | 2,26 | 2,26 | -0,22% | 103.423,00 |