£15,419
2,28%
Echtzeit-Aktienkurs Scottish Mortgage Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Scottish Mortgage Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,58 | 15,58 | 15,31 | 15,39 | 2,12% | - |
| 28.05.2026 | 15,13 | 15,15 | 14,94 | 15,08 | -0,48% | 394.997,00 |
| 27.05.2026 | 15,26 | 15,30 | 15,12 | 15,15 | -0,36% | 321.320,00 |
| 26.05.2026 | 15,28 | 15,37 | 15,15 | 15,20 | -5,76% | 366.699,00 |
| 25.05.2026 | 16,40 | 16,42 | 15,79 | 16,13 | 7,68% | - |
| 22.05.2026 | 14,84 | 15,05 | 14,84 | 14,98 | 1,90% | 189.730,00 |
| 21.05.2026 | 14,86 | 15,02 | 14,68 | 14,70 | 0,07% | 236.389,00 |
| 20.05.2026 | 14,63 | 14,72 | 14,47 | 14,69 | 1,89% | 276.617,00 |
| 19.05.2026 | 14,45 | 14,77 | 14,40 | 14,42 | 0,68% | 438.558,00 |
| 18.05.2026 | 14,34 | 14,50 | 14,31 | 14,32 | -0,31% | 248.200,00 |
| 15.05.2026 | 14,50 | 14,50 | 14,25 | 14,37 | -0,86% | 385.100,00 |
| 14.05.2026 | 14,48 | 14,50 | 14,41 | 14,49 | 0,92% | 160.904,00 |
| 13.05.2026 | 14,30 | 14,37 | 14,26 | 14,36 | 0,93% | 299.124,00 |
| 12.05.2026 | 14,27 | 14,30 | 14,13 | 14,23 | -0,28% | 260.631,00 |
| 11.05.2026 | 14,38 | 14,38 | 14,16 | 14,27 | -0,21% | 268.614,00 |
| 08.05.2026 | 14,50 | 14,50 | 14,26 | 14,30 | -1,06% | 334.087,00 |
| 07.05.2026 | 14,66 | 14,66 | 14,44 | 14,45 | -0,28% | 265.891,00 |
| 06.05.2026 | 14,29 | 14,60 | 14,29 | 14,49 | 1,28% | 250.603,00 |
| 05.05.2026 | 14,26 | 14,36 | 14,21 | 14,31 | -3,32% | 267.717,00 |
| 04.05.2026 | 14,55 | 14,91 | 14,44 | 14,80 | 4,08% | - |
| 01.05.2026 | 14,13 | 14,22 | 14,02 | 14,22 | 0,87% | 105.024,00 |
| 30.04.2026 | 14,04 | 14,28 | 14,02 | 14,09 | 0,28% | 334.827,00 |
| 29.04.2026 | 13,99 | 14,09 | 13,92 | 14,05 | 1,10% | 278.922,00 |
| 28.04.2026 | 14,13 | 14,16 | 13,90 | 13,90 | -1,21% | 90.896,00 |
| 27.04.2026 | 13,99 | 14,24 | 13,97 | 14,07 | 1,01% | 144.381,00 |
| 24.04.2026 | 14,00 | 14,03 | 13,87 | 13,93 | -0,43% | 218.485,00 |
| 23.04.2026 | 14,06 | 14,14 | 13,93 | 13,99 | -0,89% | 192.012,00 |
| 22.04.2026 | 14,19 | 14,20 | 14,10 | 14,12 | 0,00% | 316.591,00 |
| 21.04.2026 | 14,26 | 14,35 | 14,08 | 14,12 | -0,35% | 273.037,00 |
| 20.04.2026 | 14,31 | 14,31 | 14,14 | 14,17 | -2,06% | 184.641,00 |
| 17.04.2026 | 14,40 | 14,53 | 14,35 | 14,46 | 0,59% | 219.143,00 |
| 16.04.2026 | 14,32 | 14,45 | 14,26 | 14,38 | 1,57% | 215.484,00 |
| 15.04.2026 | 13,93 | 14,23 | 13,92 | 14,16 | 1,98% | 242.722,00 |
| 14.04.2026 | 13,63 | 13,89 | 13,63 | 13,88 | 2,25% | 187.797,00 |
| 13.04.2026 | 13,51 | 13,61 | 13,41 | 13,58 | -0,07% | 233.338,00 |
| 10.04.2026 | 13,76 | 13,79 | 13,58 | 13,59 | -0,95% | 122.423,00 |
| 09.04.2026 | 13,86 | 13,87 | 13,68 | 13,72 | -0,80% | 199.360,00 |
| 08.04.2026 | 13,63 | 13,98 | 13,58 | 13,83 | 7,11% | 345.735,00 |
| 07.04.2026 | 12,82 | 13,13 | 12,82 | 12,91 | 1,08% | 250.670,00 |
| 02.04.2026 | 12,64 | 12,85 | 12,41 | 12,77 | 2,49% | 259.893,00 |
| 01.04.2026 | 12,19 | 12,47 | 12,13 | 12,46 | 4,22% | 348.905,00 |
| 31.03.2026 | 11,73 | 11,99 | 11,71 | 11,96 | 1,57% | 195.060,00 |
| 30.03.2026 | 11,77 | 11,86 | 11,75 | 11,77 | -0,17% | 234.385,00 |
| 27.03.2026 | 12,04 | 12,07 | 11,77 | 11,79 | -1,77% | 132.749,00 |
| 26.03.2026 | 11,93 | 12,12 | 11,92 | 12,00 | -0,02% | 274.009,00 |
| 25.03.2026 | 11,78 | 12,01 | 11,75 | 12,01 | 3,11% | 176.609,00 |
| 24.03.2026 | 11,79 | 11,83 | 11,55 | 11,64 | -0,15% | 218.025,00 |
| 23.03.2026 | 11,58 | 11,92 | 11,41 | 11,66 | -0,30% | 204.863,00 |
| 20.03.2026 | 11,90 | 11,90 | 11,69 | 11,70 | -0,93% | 630.943,00 |
| 19.03.2026 | 11,94 | 11,98 | 11,77 | 11,81 | -2,42% | 126.914,00 |
| 18.03.2026 | 12,28 | 12,29 | 11,97 | 12,10 | -0,41% | 130.325,00 |
| 17.03.2026 | 11,97 | 12,17 | 11,92 | 12,15 | 1,65% | 95.007,00 |
| 16.03.2026 | 11,90 | 12,07 | 11,88 | 11,95 | 0,80% | 79.258,00 |
| 13.03.2026 | 11,74 | 11,99 | 11,70 | 11,86 | 0,19% | 123.657,00 |
| 12.03.2026 | 11,75 | 11,85 | 11,68 | 11,83 | 0,45% | 232.913,00 |
| 11.03.2026 | 11,81 | 11,96 | 11,77 | 11,78 | -0,72% | 188.808,00 |
| 10.03.2026 | 11,57 | 11,87 | 11,57 | 11,87 | 3,65% | 269.202,00 |
| 09.03.2026 | 11,40 | 11,46 | 11,25 | 11,45 | -1,40% | 139.794,00 |
| 06.03.2026 | 11,95 | 11,95 | 11,50 | 11,61 | -1,94% | 196.993,00 |
| 05.03.2026 | 11,95 | 12,05 | 11,84 | 11,84 | -0,71% | 95.115,00 |
| 04.03.2026 | 11,76 | 12,00 | 11,67 | 11,93 | 1,64% | 73.428,00 |
| 03.03.2026 | 12,01 | 12,06 | 11,66 | 11,73 | -3,08% | 238.213,00 |
| 02.03.2026 | 12,20 | 12,23 | 12,03 | 12,11 | -2,09% | 158.712,00 |
| 27.02.2026 | 12,48 | 12,52 | 12,30 | 12,36 | -0,30% | 104.930,00 |
| 26.02.2026 | 12,43 | 12,49 | 12,33 | 12,40 | -0,48% | 111.724,00 |
| 25.02.2026 | 12,35 | 12,55 | 12,33 | 12,46 | 1,10% | 214.442,00 |
| 24.02.2026 | 12,40 | 12,44 | 12,30 | 12,33 | -0,24% | 153.996,00 |
| 23.02.2026 | 12,47 | 12,60 | 12,33 | 12,36 | -1,87% | 111.830,00 |
| 20.02.2026 | 12,57 | 12,68 | 12,48 | 12,59 | 0,64% | 139.133,00 |
| 19.02.2026 | 12,68 | 12,68 | 12,45 | 12,51 | -0,77% | 108.141,00 |
| 18.02.2026 | 12,35 | 12,63 | 12,30 | 12,61 | 2,71% | 76.243,00 |
| 17.02.2026 | 12,09 | 12,28 | 12,07 | 12,28 | 1,72% | 93.627,00 |
| 16.02.2026 | 12,12 | 12,15 | 12,07 | 12,07 | -0,43% | 59.179,00 |
| 13.02.2026 | 12,11 | 12,22 | 12,09 | 12,12 | 0,41% | 117.293,00 |
| 12.02.2026 | 12,44 | 12,49 | 12,07 | 12,07 | -2,62% | 143.720,00 |
| 11.02.2026 | 12,34 | 12,56 | 12,33 | 12,40 | 0,41% | 157.396,00 |
| 10.02.2026 | 12,27 | 12,39 | 12,27 | 12,35 | 0,73% | 243.512,00 |
| 09.02.2026 | 12,30 | 12,31 | 12,12 | 12,26 | 1,20% | 87.741,00 |
| 06.02.2026 | 11,99 | 12,14 | 11,93 | 12,11 | -0,43% | 211.974,00 |
| 05.02.2026 | 12,35 | 12,40 | 12,06 | 12,16 | -1,24% | 260.414,00 |
| 04.02.2026 | 12,57 | 12,57 | 12,31 | 12,32 | -1,48% | 249.584,00 |
| 03.02.2026 | 12,96 | 12,96 | 12,50 | 12,50 | -1,38% | 236.149,00 |
| 02.02.2026 | 12,46 | 12,74 | 12,32 | 12,68 | 1,21% | 81.814,00 |
| 30.01.2026 | 12,51 | 12,62 | 12,49 | 12,52 | 0,97% | 73.363,00 |
| 29.01.2026 | 12,46 | 12,63 | 12,38 | 12,40 | 0,49% | 151.805,00 |
| 28.01.2026 | 12,15 | 12,39 | 12,15 | 12,34 | 1,98% | 106.708,00 |
| 27.01.2026 | 12,04 | 12,11 | 12,02 | 12,10 | 0,69% | 80.980,00 |
| 26.01.2026 | 12,05 | 12,10 | 12,00 | 12,02 | -0,68% | 64.304,00 |
| 23.01.2026 | 12,09 | 12,11 | 11,98 | 12,10 | 0,02% | 71.878,00 |
| 22.01.2026 | 12,03 | 12,13 | 12,03 | 12,10 | 1,26% | 118.241,00 |
| 21.01.2026 | 11,84 | 12,02 | 11,79 | 11,95 | 0,08% | 208.131,00 |
| 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 |