£12,040
0,84%
Echtzeit-Aktienkurs Scottish Mortgage Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Scottish Mortgage Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 12,14 | 12,20 | 11,94 | 12,09 | 1,29% | - |
| 20.01.2026 | 11,87 | 11,95 | 11,68 | 11,94 | 0,76% | 272.589,00 |
| 19.01.2026 | 12,03 | 12,03 | 11,85 | 11,85 | -2,49% | 181.047,00 |
| 16.01.2026 | 12,12 | 12,18 | 12,12 | 12,15 | -0,14% | 87.226,00 |
| 15.01.2026 | 12,07 | 12,19 | 12,04 | 12,17 | 1,50% | 155.649,00 |
| 14.01.2026 | 12,14 | 12,16 | 11,99 | 11,99 | -1,15% | 149.043,00 |
| 13.01.2026 | 12,16 | 12,19 | 12,07 | 12,13 | -0,16% | 133.222,00 |
| 12.01.2026 | 12,02 | 12,18 | 12,00 | 12,15 | 0,29% | 110.209,00 |
| 09.01.2026 | 12,07 | 12,13 | 12,03 | 12,12 | 0,83% | 83.187,00 |
| 08.01.2026 | 12,12 | 12,15 | 11,99 | 12,02 | -0,91% | 131.936,00 |
| 07.01.2026 | 12,15 | 12,17 | 12,09 | 12,13 | -0,12% | 152.391,00 |
| 06.01.2026 | 12,02 | 12,18 | 11,96 | 12,14 | 1,17% | 196.553,00 |
| 05.01.2026 | 11,93 | 12,01 | 11,89 | 12,00 | 1,63% | 154.374,00 |
| 02.01.2026 | 11,92 | 11,96 | 11,76 | 11,81 | -0,19% | 169.007,00 |
| 31.12.2025 | 11,81 | 11,84 | 11,80 | 11,83 | 0,00% | 13.083,00 |
| 30.12.2025 | 11,79 | 11,83 | 11,78 | 11,83 | 0,42% | 132.692,00 |
| 29.12.2025 | 11,89 | 11,90 | 11,78 | 11,78 | -0,67% | 170.407,00 |
| 24.12.2025 | 11,85 | 11,88 | 11,81 | 11,86 | -0,08% | 93.520,00 |
| 23.12.2025 | 11,80 | 11,90 | 11,80 | 11,87 | 0,51% | 197.431,00 |
| 22.12.2025 | 11,84 | 11,86 | 11,76 | 11,81 | -0,48% | 227.022,00 |
| 19.12.2025 | 11,69 | 11,88 | 11,68 | 11,87 | 1,21% | 131.680,00 |
| 18.12.2025 | 11,47 | 11,75 | 11,47 | 11,73 | 1,30% | 175.722,00 |
| 17.12.2025 | 11,68 | 11,78 | 11,57 | 11,58 | 0,13% | 253.296,00 |
| 16.12.2025 | 11,34 | 11,66 | 11,32 | 11,56 | 0,83% | 177.119,00 |
| 15.12.2025 | 11,41 | 11,51 | 11,37 | 11,47 | 0,61% | 163.177,00 |
| 12.12.2025 | 11,48 | 11,66 | 11,38 | 11,40 | 0,09% | 333.592,00 |
| 11.12.2025 | 11,32 | 11,42 | 11,32 | 11,39 | -0,04% | 328.363,00 |
| 10.12.2025 | 11,12 | 11,45 | 11,10 | 11,39 | 3,71% | 281.422,00 |
| 09.12.2025 | 10,92 | 11,00 | 10,86 | 10,98 | 0,57% | 213.551,00 |
| 08.12.2025 | 10,76 | 10,96 | 10,76 | 10,92 | 1,63% | 118.550,00 |
| 05.12.2025 | 10,70 | 10,78 | 10,67 | 10,75 | 1,18% | 238.041,00 |
| 04.12.2025 | 10,64 | 10,64 | 10,55 | 10,62 | 0,19% | 232.129,00 |
| 03.12.2025 | 10,67 | 10,67 | 10,54 | 10,60 | -0,14% | 331.764,00 |
| 02.12.2025 | 10,65 | 10,67 | 10,59 | 10,62 | -0,33% | 431.476,00 |
| 01.12.2025 | 10,59 | 10,66 | 10,55 | 10,65 | 0,14% | 332.503,00 |
| 28.11.2025 | 10,60 | 10,69 | 10,57 | 10,64 | 0,47% | 305.721,00 |
| 27.11.2025 | 10,66 | 10,66 | 10,58 | 10,59 | -1,07% | 36.098,00 |
| 26.11.2025 | 10,60 | 10,70 | 10,57 | 10,70 | 2,10% | 171.651,00 |
| 25.11.2025 | 10,48 | 10,53 | 10,41 | 10,48 | 0,10% | 289.874,00 |
| 24.11.2025 | 10,41 | 10,49 | 10,35 | 10,47 | 1,70% | 150.694,00 |
| 21.11.2025 | 10,30 | 10,39 | 10,18 | 10,30 | -3,47% | 340.685,00 |
| 20.11.2025 | 10,78 | 10,82 | 10,64 | 10,67 | 0,85% | 384.330,00 |
| 19.11.2025 | 10,55 | 10,66 | 10,55 | 10,58 | 0,28% | 225.446,00 |
| 18.11.2025 | 10,62 | 10,67 | 10,49 | 10,55 | -2,52% | 231.211,00 |
| 17.11.2025 | 10,85 | 10,87 | 10,76 | 10,82 | -0,54% | 310.975,00 |
| 14.11.2025 | 10,86 | 10,90 | 10,61 | 10,88 | -0,94% | 263.208,00 |
| 13.11.2025 | 11,12 | 11,17 | 10,93 | 10,98 | -1,13% | 206.045,00 |
| 12.11.2025 | 11,13 | 11,19 | 11,09 | 11,11 | 0,23% | 296.757,00 |
| 11.11.2025 | 11,10 | 11,16 | 11,04 | 11,08 | 0,27% | 144.521,00 |
| 10.11.2025 | 11,06 | 11,13 | 11,05 | 11,05 | 2,36% | 142.252,00 |
| 07.11.2025 | 10,99 | 11,02 | 10,77 | 10,80 | -1,91% | 401.818,00 |
| 06.11.2025 | 11,29 | 11,30 | 10,99 | 11,01 | -3,00% | 190.083,00 |
| 05.11.2025 | 11,36 | 11,39 | 11,29 | 11,35 | -1,52% | 265.024,00 |
| 04.11.2025 | 11,54 | 11,57 | 11,45 | 11,52 | -1,29% | 289.432,00 |
| 03.11.2025 | 11,67 | 11,76 | 11,64 | 11,67 | -0,09% | 241.424,00 |
| 31.10.2025 | 11,71 | 11,73 | 11,65 | 11,68 | 0,04% | 406.545,00 |
| 30.10.2025 | 11,67 | 11,70 | 11,56 | 11,68 | -0,38% | 199.245,00 |
| 29.10.2025 | 11,73 | 11,79 | 11,70 | 11,72 | 1,03% | 372.762,00 |
| 28.10.2025 | 11,52 | 11,64 | 11,51 | 11,60 | 0,59% | 328.471,00 |
| 27.10.2025 | 11,46 | 11,57 | 11,45 | 11,53 | 1,21% | 383.859,00 |
| 24.10.2025 | 11,29 | 11,41 | 11,26 | 11,40 | 1,29% | 128.806,00 |
| 23.10.2025 | 11,18 | 11,27 | 11,12 | 11,25 | 0,69% | 185.540,00 |
| 22.10.2025 | 11,30 | 11,36 | 11,17 | 11,17 | -1,26% | 297.115,00 |
| 21.10.2025 | 11,24 | 11,35 | 11,24 | 11,32 | 0,53% | 397.111,00 |
| 20.10.2025 | 11,11 | 11,27 | 11,10 | 11,26 | 1,58% | 292.153,00 |
| 17.10.2025 | 11,04 | 11,12 | 10,86 | 11,08 | -1,73% | 637.074,00 |
| 16.10.2025 | 11,28 | 11,29 | 11,18 | 11,28 | -0,44% | 371.329,00 |
| 15.10.2025 | 11,15 | 11,35 | 11,15 | 11,33 | 1,89% | 432.535,00 |
| 14.10.2025 | 11,05 | 11,15 | 10,91 | 11,12 | 0,23% | 410.005,00 |
| 13.10.2025 | 11,19 | 11,19 | 10,92 | 11,09 | -0,81% | 632.041,00 |
| 10.10.2025 | 11,45 | 11,53 | 11,16 | 11,18 | -2,14% | 189.307,00 |
| 09.10.2025 | 11,59 | 11,59 | 11,35 | 11,43 | -0,48% | 394.517,00 |
| 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 |