£11,536
1,37%
Echtzeit-Aktienkurs Scottish Mortgage Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Scottish Mortgage Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 11,37 | 11,48 | 11,37 | 11,48 | 0,88% | 204.605,00 |
| 07.10.2025 | 11,38 | 11,47 | 11,37 | 11,38 | -0,02% | 279.357,00 |
| 06.10.2025 | 11,45 | 11,50 | 11,38 | 11,38 | -0,85% | 192.721,00 |
| 03.10.2025 | 11,54 | 11,55 | 11,48 | 11,48 | -0,04% | 196.209,00 |
| 02.10.2025 | 11,47 | 11,51 | 11,44 | 11,49 | 1,01% | 233.721,00 |
| 01.10.2025 | 11,31 | 11,38 | 11,29 | 11,37 | -0,04% | 72.052,00 |
| 30.09.2025 | 11,35 | 11,46 | 11,33 | 11,38 | 0,35% | 184.523,00 |
| 29.09.2025 | 11,28 | 11,37 | 11,28 | 11,34 | 0,98% | 87.062,00 |
| 26.09.2025 | 11,30 | 11,32 | 11,21 | 11,23 | -0,62% | 159.207,00 |
| 25.09.2025 | 11,30 | 11,34 | 11,19 | 11,30 | -0,59% | 91.591,00 |
| 24.09.2025 | 11,34 | 11,39 | 11,33 | 11,36 | -0,20% | 39.359,00 |
| 23.09.2025 | 11,38 | 11,47 | 11,36 | 11,39 | 0,09% | 92.552,00 |
| 22.09.2025 | 11,45 | 11,45 | 11,38 | 11,38 | -0,31% | 65.775,00 |
| 19.09.2025 | 11,42 | 11,48 | 11,40 | 11,41 | 0,07% | 116.649,00 |
| 18.09.2025 | 11,21 | 11,41 | 11,21 | 11,40 | 2,66% | 63.228,00 |
| 17.09.2025 | 11,14 | 11,19 | 11,11 | 11,11 | 0,09% | 60.572,00 |
| 16.09.2025 | 11,17 | 11,19 | 11,10 | 11,10 | -0,29% | 228.490,00 |
| 15.09.2025 | 11,15 | 11,15 | 11,09 | 11,13 | 0,09% | 79.952,00 |
| 12.09.2025 | 11,20 | 11,20 | 11,12 | 11,12 | -1,46% | 60.391,00 |
| 11.09.2025 | 11,29 | 11,29 | 11,24 | 11,28 | 0,02% | - |
| 10.09.2025 | 11,26 | 11,29 | 11,22 | 11,28 | 0,95% | - |
| 09.09.2025 | 11,13 | 11,18 | 11,11 | 11,18 | 0,30% | - |
| 08.09.2025 | 11,04 | 11,14 | 11,04 | 11,14 | 2,12% | - |
| 05.09.2025 | 10,96 | 11,02 | 10,87 | 10,91 | -0,37% | 143.794,00 |
| 04.09.2025 | 10,89 | 10,96 | 10,87 | 10,95 | 0,81% | 71.427,00 |
| 03.09.2025 | 10,87 | 10,93 | 10,83 | 10,87 | 0,86% | 127.389,00 |
| 02.09.2025 | 10,87 | 10,94 | 10,71 | 10,77 | -1,17% | 266.637,00 |
| 01.09.2025 | 10,98 | 10,98 | 10,85 | 10,90 | -0,64% | 93.618,00 |
| 29.08.2025 | 11,04 | 11,07 | 10,95 | 10,97 | -0,48% | 54.172,00 |
| 28.08.2025 | 10,98 | 11,05 | 10,92 | 11,02 | 0,18% | 59.131,00 |
| 27.08.2025 | 11,02 | 11,02 | 10,96 | 11,00 | 0,02% | 107.845,00 |
| 26.08.2025 | 10,94 | 11,02 | 10,90 | 11,00 | 0,19% | 104.017,00 |
| 25.08.2025 | 11,01 | 11,02 | 10,98 | 10,98 | 0,40% | - |
| 22.08.2025 | 10,70 | 10,95 | 10,70 | 10,94 | 2,15% | 48.284,00 |
| 21.08.2025 | 10,69 | 10,73 | 10,64 | 10,71 | 0,40% | 124.252,00 |
| 20.08.2025 | 10,73 | 10,76 | 10,58 | 10,66 | -1,50% | 181.997,00 |
| 19.08.2025 | 10,85 | 10,89 | 10,80 | 10,83 | -0,02% | 50.023,00 |
| 18.08.2025 | 10,78 | 10,83 | 10,74 | 10,83 | 0,39% | 65.367,00 |
| 15.08.2025 | 10,78 | 10,81 | 10,73 | 10,79 | 0,19% | 96.365,00 |
| 14.08.2025 | 10,63 | 10,82 | 10,63 | 10,77 | 0,21% | 101.170,00 |
| 13.08.2025 | 10,82 | 10,82 | 10,73 | 10,74 | -0,12% | 34.252,00 |
| 12.08.2025 | 10,69 | 10,76 | 10,62 | 10,76 | 0,12% | 45.285,00 |
| 11.08.2025 | 10,79 | 10,80 | 10,74 | 10,74 | -0,26% | 68.180,00 |
| 08.08.2025 | 10,81 | 10,82 | 10,76 | 10,77 | -0,42% | 57.366,00 |
| 07.08.2025 | 10,79 | 10,88 | 10,79 | 10,82 | 0,51% | 49.366,00 |
| 06.08.2025 | 10,78 | 10,81 | 10,73 | 10,76 | -0,09% | 108.910,00 |
| 05.08.2025 | 10,78 | 10,86 | 10,75 | 10,77 | -0,46% | 143.947,00 |
| 04.08.2025 | 10,76 | 10,82 | 10,71 | 10,82 | 0,98% | 64.327,00 |
| 01.08.2025 | 10,85 | 10,85 | 10,61 | 10,72 | -2,39% | 94.990,00 |
| 31.07.2025 | 10,95 | 11,05 | 10,95 | 10,98 | 0,66% | 134.696,00 |
| 30.07.2025 | 10,76 | 10,91 | 10,74 | 10,91 | 1,25% | 39.745,00 |
| 29.07.2025 | 10,91 | 10,92 | 10,77 | 10,77 | -0,69% | 63.564,00 |
| 28.07.2025 | 10,84 | 10,92 | 10,83 | 10,85 | -0,03% | 74.983,00 |
| 25.07.2025 | 10,72 | 10,85 | 10,72 | 10,85 | 1,24% | 80.303,00 |
| 24.07.2025 | 10,69 | 10,75 | 10,63 | 10,72 | 0,87% | 98.592,00 |
| 23.07.2025 | 10,62 | 10,68 | 10,62 | 10,62 | -0,02% | 27.043,00 |
| 22.07.2025 | 10,70 | 10,73 | 10,57 | 10,63 | -1,53% | 230.752,00 |
| 21.07.2025 | 10,77 | 10,80 | 10,75 | 10,79 | 0,47% | 15.734,00 |
| 18.07.2025 | 10,69 | 10,77 | 10,67 | 10,74 | -0,38% | 111.936,00 |
| 17.07.2025 | 10,65 | 10,78 | 10,65 | 10,78 | 2,52% | 68.698,00 |
| 16.07.2025 | 10,49 | 10,57 | 10,49 | 10,52 | -0,61% | 46.342,00 |
| 15.07.2025 | 10,53 | 10,58 | 10,53 | 10,58 | 0,95% | 22.926,00 |
| 14.07.2025 | 10,41 | 10,48 | 10,37 | 10,48 | 0,26% | 37.237,00 |
| 11.07.2025 | 10,46 | 10,49 | 10,41 | 10,45 | -0,07% | 12.540,00 |
| 10.07.2025 | 10,41 | 10,56 | 10,41 | 10,46 | 0,05% | 33.398,00 |
| 09.07.2025 | 10,38 | 10,47 | 10,38 | 10,46 | 0,43% | 44.871,00 |
| 08.07.2025 | 10,30 | 10,44 | 10,30 | 10,41 | 1,02% | 85.530,00 |
| 07.07.2025 | 10,25 | 10,32 | 10,25 | 10,31 | 0,31% | 55.303,00 |
| 04.07.2025 | 10,35 | 10,36 | 10,26 | 10,27 | -1,20% | 21.681,00 |
| 03.07.2025 | 10,34 | 10,40 | 10,25 | 10,40 | 0,51% | 125.736,00 |
| 02.07.2025 | 10,26 | 10,38 | 10,24 | 10,35 | 0,83% | 98.198,00 |
| 01.07.2025 | 10,32 | 10,39 | 10,23 | 10,26 | -0,77% | 70.709,00 |
| 30.06.2025 | 10,34 | 10,35 | 10,27 | 10,34 | -0,32% | 85.063,00 |
| 27.06.2025 | 10,25 | 10,39 | 10,25 | 10,37 | 1,73% | 278.951,00 |
| 26.06.2025 | 10,12 | 10,22 | 10,12 | 10,20 | 0,22% | 162.353,00 |
| 25.06.2025 | 10,05 | 10,20 | 10,05 | 10,18 | 1,40% | 117.868,00 |
| 24.06.2025 | 9,97 | 10,05 | 9,97 | 10,04 | 1,67% | 267.066,00 |
| 23.06.2025 | 9,85 | 9,92 | 9,81 | 9,87 | -0,26% | 271.575,00 |
| 20.06.2025 | 9,98 | 9,99 | 9,88 | 9,90 | 0,24% | 140.938,00 |
| 19.06.2025 | 9,94 | 9,94 | 9,84 | 9,87 | -1,48% | 144.541,00 |
| 18.06.2025 | 10,05 | 10,05 | 9,98 | 10,02 | -0,25% | 184.273,00 |
| 17.06.2025 | 9,94 | 10,06 | 9,93 | 10,05 | 0,25% | 148.860,00 |
| 16.06.2025 | 9,88 | 10,05 | 9,88 | 10,02 | 1,19% | 213.398,00 |
| 13.06.2025 | 9,84 | 9,93 | 9,83 | 9,90 | -0,98% | 144.327,00 |
| 12.06.2025 | 10,01 | 10,05 | 9,93 | 10,00 | -0,99% | 212.975,00 |
| 11.06.2025 | 10,06 | 10,12 | 10,06 | 10,10 | 0,52% | 235.916,00 |
| 10.06.2025 | 10,08 | 10,12 | 10,04 | 10,05 | 0,02% | 57.987,00 |
| 09.06.2025 | 10,04 | 10,08 | 10,01 | 10,05 | 0,25% | 121.679,00 |
| 06.06.2025 | 10,02 | 10,07 | 9,99 | 10,02 | -0,40% | 27.607,00 |
| 05.06.2025 | 10,02 | 10,09 | 9,93 | 10,06 | 0,55% | 80.966,00 |
| 04.06.2025 | 9,88 | 10,03 | 9,88 | 10,01 | 0,98% | 100.552,00 |
| 03.06.2025 | 9,84 | 9,95 | 9,82 | 9,91 | 0,84% | 55.928,00 |
| 02.06.2025 | 9,81 | 9,84 | 9,73 | 9,83 | -0,44% | 81.682,00 |
| 30.05.2025 | 9,89 | 9,92 | 9,83 | 9,87 | -0,78% | 76.205,00 |
| 29.05.2025 | 10,00 | 10,03 | 9,84 | 9,95 | 0,63% | 112.416,00 |
| 28.05.2025 | 9,92 | 9,97 | 9,87 | 9,88 | -0,22% | 86.613,00 |
| 27.05.2025 | 9,97 | 9,97 | 9,85 | 9,91 | -0,91% | 35.046,00 |
| 26.05.2025 | 9,96 | 10,00 | 9,95 | 10,00 | 1,74% | - |
| 23.05.2025 | 9,90 | 9,90 | 9,64 | 9,83 | -0,79% | 239.049,00 |
| 22.05.2025 | 9,84 | 9,91 | 9,79 | 9,90 | -0,54% | 56.741,00 |