£9,513
0,37%
Echtzeit-Aktienkurs Scottish Mortgage Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Scottish Mortgage Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 9,58 | 9,62 | 9,52 | 9,56 | 0,85% | - |
| 08.05.2025 | 9,44 | 9,55 | 9,39 | 9,48 | 2,33% | 161.520,00 |
| 07.05.2025 | 9,30 | 9,32 | 9,23 | 9,26 | -0,32% | 200.702,00 |
| 06.05.2025 | 9,33 | 9,35 | 9,21 | 9,29 | -2,03% | 305.162,00 |
| 05.05.2025 | 9,52 | 9,52 | 9,48 | 9,48 | 0,39% | - |
| 02.05.2025 | 9,25 | 9,47 | 9,21 | 9,45 | 2,40% | 121.817,00 |
| 01.05.2025 | 9,23 | 9,28 | 9,16 | 9,23 | 2,11% | 88.848,00 |
| 30.04.2025 | 9,06 | 9,16 | 8,99 | 9,04 | -0,42% | 175.373,00 |
| 29.04.2025 | 9,05 | 9,11 | 9,00 | 9,07 | 1,18% | 253.885,00 |
| 28.04.2025 | 9,07 | 9,11 | 8,97 | 8,97 | -0,69% | 156.626,00 |
| 25.04.2025 | 9,00 | 9,07 | 8,92 | 9,03 | 1,51% | 267.807,00 |
| 24.04.2025 | 8,72 | 8,91 | 8,65 | 8,90 | 0,95% | 315.547,00 |
| 23.04.2025 | 8,78 | 8,91 | 8,77 | 8,81 | 2,98% | 295.841,00 |
| 22.04.2025 | 8,59 | 8,59 | 8,44 | 8,56 | -1,08% | 119.175,00 |
| 17.04.2025 | 8,68 | 8,73 | 8,60 | 8,65 | -1,46% | 44.010,00 |
| 16.04.2025 | 8,66 | 8,78 | 8,59 | 8,78 | -0,61% | 121.175,00 |
| 15.04.2025 | 8,78 | 8,88 | 8,69 | 8,83 | 0,34% | 115.693,00 |
| 14.04.2025 | 8,82 | 8,89 | 8,74 | 8,80 | 1,80% | 93.743,00 |
| 11.04.2025 | 8,65 | 8,74 | 8,47 | 8,65 | 0,72% | 84.445,00 |
| 10.04.2025 | 9,17 | 9,22 | 8,58 | 8,58 | 3,27% | 170.240,00 |
| 09.04.2025 | 8,17 | 8,43 | 8,07 | 8,31 | -2,62% | 148.296,00 |
| 08.04.2025 | 8,31 | 8,72 | 8,30 | 8,54 | 5,02% | 136.721,00 |
| 07.04.2025 | 8,03 | 8,51 | 7,80 | 8,13 | -5,20% | 144.246,00 |
| 04.04.2025 | 8,92 | 8,95 | 8,37 | 8,57 | -4,29% | 204.378,00 |
| 03.04.2025 | 9,16 | 9,16 | 8,89 | 8,96 | -5,07% | 89.097,00 |
| 02.04.2025 | 9,47 | 9,49 | 9,27 | 9,44 | -0,84% | 92.278,00 |
| 01.04.2025 | 9,51 | 9,55 | 9,40 | 9,52 | 0,83% | 65.726,00 |
| 31.03.2025 | 9,41 | 9,44 | 9,22 | 9,44 | -1,53% | 51.635,00 |
| 28.03.2025 | 9,67 | 9,75 | 9,57 | 9,59 | -1,93% | 80.735,00 |
| 27.03.2025 | 9,67 | 9,80 | 9,59 | 9,77 | -0,36% | 57.641,00 |
| 26.03.2025 | 9,92 | 9,99 | 9,79 | 9,81 | -0,94% | 77.884,00 |
| 25.03.2025 | 9,91 | 9,97 | 9,86 | 9,90 | -0,15% | 116.273,00 |
| 24.03.2025 | 9,84 | 9,94 | 9,81 | 9,92 | 1,89% | 61.438,00 |
| 21.03.2025 | 9,71 | 9,74 | 9,59 | 9,73 | -0,12% | 109.742,00 |
| 20.03.2025 | 9,73 | 9,83 | 9,64 | 9,75 | 0,35% | 139.193,00 |
| 19.03.2025 | 9,56 | 9,71 | 9,54 | 9,71 | 1,07% | 112.485,00 |
| 18.03.2025 | 9,76 | 9,78 | 9,52 | 9,61 | -1,08% | 68.943,00 |
| 17.03.2025 | 9,61 | 9,73 | 9,60 | 9,71 | 0,34% | 41.464,00 |
| 14.03.2025 | 9,43 | 9,71 | 9,42 | 9,68 | 2,98% | 45.377,00 |
| 13.03.2025 | 9,51 | 9,56 | 9,35 | 9,40 | -2,12% | 86.317,00 |
| 12.03.2025 | 9,47 | 9,65 | 9,46 | 9,60 | 1,89% | 95.174,00 |
| 11.03.2025 | 9,42 | 9,61 | 9,40 | 9,43 | -1,42% | 104.799,00 |
| 10.03.2025 | 9,79 | 9,80 | 9,46 | 9,56 | -1,92% | 120.425,00 |
| 07.03.2025 | 9,80 | 9,90 | 9,73 | 9,75 | -2,49% | 52.881,00 |
| 06.03.2025 | 10,08 | 10,11 | 9,87 | 10,00 | 0,36% | 201.820,00 |
| 05.03.2025 | 9,99 | 10,04 | 9,89 | 9,96 | 2,70% | 82.817,00 |
| 04.03.2025 | 10,11 | 10,11 | 9,69 | 9,70 | -6,19% | 131.561,00 |
| 03.03.2025 | 10,48 | 10,56 | 10,33 | 10,34 | -0,82% | 85.474,00 |
| 28.02.2025 | 10,39 | 10,47 | 10,24 | 10,43 | -2,07% | 111.578,00 |
| 27.02.2025 | 10,60 | 10,69 | 10,45 | 10,65 | -0,61% | 104.061,00 |
| 26.02.2025 | 10,47 | 10,73 | 10,47 | 10,71 | 3,03% | 87.600,00 |
| 25.02.2025 | 10,58 | 10,66 | 10,37 | 10,40 | -3,26% | 86.446,00 |
| 24.02.2025 | 10,91 | 10,97 | 10,66 | 10,75 | -2,98% | 107.550,00 |
| 21.02.2025 | 11,05 | 11,21 | 11,05 | 11,08 | 0,25% | 79.710,00 |
| 20.02.2025 | 11,14 | 11,21 | 11,00 | 11,05 | -1,63% | 75.951,00 |
| 19.02.2025 | 11,20 | 11,25 | 11,13 | 11,23 | 0,25% | 108.846,00 |
| 18.02.2025 | 11,33 | 11,43 | 11,19 | 11,20 | -1,08% | 90.318,00 |
| 17.02.2025 | 11,38 | 11,40 | 11,32 | 11,33 | 0,27% | 68.970,00 |
| 14.02.2025 | 11,28 | 11,35 | 11,21 | 11,30 | 0,94% | 101.669,00 |
| 13.02.2025 | 11,01 | 11,21 | 11,01 | 11,19 | 1,82% | 30.516,00 |
| 12.02.2025 | 10,98 | 11,06 | 10,93 | 10,99 | -0,54% | 75.435,00 |
| 11.02.2025 | 11,00 | 11,08 | 10,97 | 11,05 | 0,09% | 42.542,00 |
| 10.02.2025 | 10,92 | 11,11 | 10,92 | 11,04 | 1,28% | 24.377,00 |
| 07.02.2025 | 10,88 | 11,00 | 10,82 | 10,90 | 0,23% | 83.087,00 |
| 06.02.2025 | 10,85 | 10,99 | 10,85 | 10,88 | 0,37% | 173.161,00 |
| 05.02.2025 | 10,55 | 10,84 | 10,52 | 10,84 | 1,52% | 86.061,00 |
| 04.02.2025 | 10,42 | 10,68 | 10,42 | 10,67 | 2,52% | 57.218,00 |
| 03.02.2025 | 10,41 | 10,48 | 10,33 | 10,41 | -3,88% | 122.359,00 |
| 31.01.2025 | 10,83 | 10,88 | 10,81 | 10,83 | 1,03% | 36.074,00 |
| 30.01.2025 | 10,64 | 10,79 | 10,64 | 10,72 | 1,47% | 73.467,00 |
| 29.01.2025 | 10,58 | 10,72 | 10,57 | 10,57 | 1,44% | 64.541,00 |
| 28.01.2025 | 10,17 | 10,42 | 10,15 | 10,42 | 3,43% | 32.120,00 |
| 27.01.2025 | 10,33 | 10,33 | 9,93 | 10,07 | -4,98% | 165.274,00 |
| 24.01.2025 | 10,63 | 10,65 | 10,59 | 10,60 | -0,39% | 51.848,00 |
| 23.01.2025 | 10,74 | 10,74 | 10,60 | 10,64 | -1,05% | 93.904,00 |
| 22.01.2025 | 10,59 | 10,78 | 10,59 | 10,75 | 2,02% | 57.817,00 |
| 21.01.2025 | 10,44 | 10,55 | 10,43 | 10,54 | 0,98% | 31.566,00 |
| 20.01.2025 | 10,44 | 10,48 | 10,32 | 10,44 | -0,02% | 49.741,00 |
| 17.01.2025 | 10,19 | 10,45 | 10,19 | 10,44 | 2,15% | 86.372,00 |
| 16.01.2025 | 10,22 | 10,27 | 10,16 | 10,22 | 0,69% | 59.117,00 |
| 15.01.2025 | 9,88 | 10,16 | 9,88 | 10,15 | 2,41% | 92.431,00 |
| 14.01.2025 | 9,87 | 10,04 | 9,87 | 9,91 | 0,56% | 36.319,00 |
| 13.01.2025 | 9,87 | 9,88 | 9,79 | 9,86 | -0,85% | 82.804,00 |
| 10.01.2025 | 9,90 | 9,96 | 9,85 | 9,94 | 0,61% | 42.975,00 |
| 09.01.2025 | 9,91 | 9,96 | 9,88 | 9,88 | -0,33% | 8.647,00 |
| 08.01.2025 | 9,86 | 9,93 | 9,85 | 9,91 | 0,72% | 32.443,00 |
| 07.01.2025 | 9,86 | 9,94 | 9,81 | 9,84 | -0,87% | 23.918,00 |
| 06.01.2025 | 9,76 | 9,93 | 9,76 | 9,93 | 2,27% | 16.305,00 |
| 03.01.2025 | 9,61 | 9,75 | 9,59 | 9,71 | 0,55% | 22.536,00 |
| 02.01.2025 | 9,52 | 9,68 | 9,49 | 9,66 | 1,18% | 49.181,00 |
| 31.12.2024 | 9,36 | 9,56 | 9,36 | 9,54 | 1,38% | 197.647,00 |
| 30.12.2024 | 9,43 | 9,45 | 9,30 | 9,41 | -0,57% | 84.145,00 |
| 27.12.2024 | 9,50 | 9,58 | 9,42 | 9,47 | -0,59% | 155.566,00 |
| 24.12.2024 | 9,40 | 9,54 | 9,40 | 9,52 | 0,54% | 4.570,00 |
| 23.12.2024 | 9,39 | 9,48 | 9,37 | 9,47 | 0,22% | 105.265,00 |
| 20.12.2024 | 9,30 | 9,47 | 9,21 | 9,45 | 0,76% | 128.683,00 |
| 19.12.2024 | 9,37 | 9,40 | 9,23 | 9,38 | -2,06% | 219.840,00 |
| 18.12.2024 | 9,56 | 9,61 | 9,55 | 9,58 | 0,57% | 102.609,00 |
| 17.12.2024 | 9,55 | 9,62 | 9,52 | 9,52 | -0,94% | 246.207,00 |
| 16.12.2024 | 9,68 | 9,72 | 9,60 | 9,61 | -1,05% | 155.401,00 |