£15,957
1,98%
Echtzeit-Aktienkurs Scottish Mortgage Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Scottish Mortgage Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 15,77 | 16,00 | 15,72 | 15,95 | 1,92% | - |
| 28.09.2026 | 15,69 | 15,77 | 15,59 | 15,65 | -0,59% | 280.700,00 |
| 25.09.2026 | 15,91 | 15,91 | 15,69 | 15,74 | 0,29% | 92.378,00 |
| 24.09.2026 | 15,54 | 15,77 | 15,49 | 15,70 | -0,25% | 189.275,00 |
| 23.09.2026 | 15,75 | 15,93 | 15,72 | 15,74 | 0,06% | 251.809,00 |
| 22.09.2026 | 15,62 | 15,76 | 15,49 | 15,73 | 1,52% | 181.476,00 |
| 21.09.2026 | 15,26 | 15,51 | 15,24 | 15,49 | 2,08% | 132.315,00 |
| 18.09.2026 | 15,29 | 15,30 | 15,12 | 15,18 | -0,26% | 124.002,00 |
| 17.09.2026 | 14,95 | 15,31 | 14,91 | 15,22 | 2,94% | 246.565,00 |
| 16.09.2026 | 14,60 | 14,78 | 14,59 | 14,78 | 1,16% | 209.167,00 |
| 15.09.2026 | 14,61 | 14,75 | 14,56 | 14,61 | -0,48% | 80.440,00 |
| 14.09.2026 | 14,65 | 14,71 | 14,58 | 14,68 | -0,71% | 165.998,00 |
| 11.09.2026 | 14,72 | 14,90 | 14,71 | 14,79 | 0,24% | 149.142,00 |
| 10.09.2026 | 14,68 | 14,80 | 14,57 | 14,75 | 0,25% | 88.880,00 |
| 09.09.2026 | 14,88 | 14,95 | 14,70 | 14,71 | -1,88% | 37.863,00 |
| 08.09.2026 | 14,83 | 15,00 | 14,80 | 15,00 | 0,98% | 124.819,00 |
| 07.09.2026 | 14,99 | 14,99 | 14,85 | 14,85 | -1,05% | 20.430,00 |
| 04.09.2026 | 15,05 | 15,13 | 15,00 | 15,01 | 0,05% | 75.956,00 |
| 03.09.2026 | 14,72 | 15,00 | 14,67 | 15,00 | 2,35% | 71.355,00 |
| 02.09.2026 | 14,59 | 14,68 | 14,49 | 14,66 | 0,00% | 119.849,00 |
| 01.09.2026 | 14,80 | 14,80 | 14,52 | 14,66 | 0,22% | 225.734,00 |
| 31.08.2026 | 14,88 | 14,88 | 14,62 | 14,62 | -1,99% | - |
| 28.08.2026 | 14,86 | 14,95 | 14,84 | 14,92 | 0,91% | 106.062,00 |
| 27.08.2026 | 14,78 | 14,86 | 14,71 | 14,79 | 0,70% | 117.315,00 |
| 26.08.2026 | 14,82 | 14,85 | 14,68 | 14,68 | -0,53% | 99.917,00 |
| 25.08.2026 | 14,57 | 14,78 | 14,55 | 14,76 | 1,22% | 34.556,00 |
| 24.08.2026 | 14,54 | 14,58 | 14,48 | 14,58 | -0,73% | 27.097,00 |
| 21.08.2026 | 14,50 | 14,71 | 14,44 | 14,69 | 1,77% | 65.636,00 |
| 20.08.2026 | 14,63 | 14,69 | 14,43 | 14,44 | -0,99% | 169.180,00 |
| 19.08.2026 | 14,22 | 14,61 | 14,22 | 14,58 | 1,96% | 78.170,00 |
| 18.08.2026 | 14,34 | 14,37 | 14,23 | 14,30 | -1,45% | 94.046,00 |
| 17.08.2026 | 14,48 | 14,54 | 14,33 | 14,51 | 1,07% | 110.560,00 |
| 14.08.2026 | 14,53 | 14,53 | 14,35 | 14,36 | -0,95% | 98.874,00 |
| 13.08.2026 | 14,40 | 14,58 | 14,40 | 14,50 | 1,05% | 152.327,00 |
| 12.08.2026 | 14,19 | 14,37 | 14,19 | 14,35 | 0,72% | 56.218,00 |
| 11.08.2026 | 14,14 | 14,28 | 14,11 | 14,24 | 1,41% | 84.016,00 |
| 10.08.2026 | 14,18 | 14,22 | 14,05 | 14,05 | 0,09% | 131.601,00 |
| 07.08.2026 | 13,66 | 14,06 | 13,66 | 14,03 | 2,86% | 143.327,00 |
| 06.08.2026 | 13,67 | 13,70 | 13,46 | 13,64 | -1,05% | 140.182,00 |
| 05.08.2026 | 13,83 | 13,86 | 13,67 | 13,79 | -0,20% | 160.247,00 |
| 04.08.2026 | 13,62 | 13,85 | 13,58 | 13,82 | 2,41% | 129.277,00 |
| 03.08.2026 | 13,57 | 13,57 | 13,30 | 13,49 | 1,62% | 170.002,00 |
| 31.07.2026 | 13,32 | 13,43 | 13,24 | 13,28 | 0,64% | 222.838,00 |
| 30.07.2026 | 13,03 | 13,27 | 12,99 | 13,19 | 0,55% | 230.985,00 |
| 29.07.2026 | 13,27 | 13,35 | 13,11 | 13,12 | -1,34% | 226.537,00 |
| 28.07.2026 | 13,29 | 13,31 | 13,10 | 13,30 | 0,13% | 222.860,00 |
| 27.07.2026 | 13,27 | 13,43 | 13,20 | 13,28 | 0,34% | 196.303,00 |
| 24.07.2026 | 13,14 | 13,30 | 13,10 | 13,23 | 0,70% | 190.730,00 |
| 23.07.2026 | 13,25 | 13,25 | 13,03 | 13,14 | -2,41% | 375.816,00 |
| 22.07.2026 | 13,43 | 13,57 | 13,39 | 13,47 | -0,85% | 259.808,00 |
| 21.07.2026 | 13,45 | 13,62 | 13,37 | 13,58 | 1,19% | 212.749,00 |
| 20.07.2026 | 13,48 | 13,55 | 13,37 | 13,42 | -1,27% | 296.829,00 |
| 17.07.2026 | 13,72 | 13,74 | 13,49 | 13,59 | -3,59% | 260.234,00 |
| 16.07.2026 | 14,07 | 14,11 | 13,93 | 14,10 | -0,19% | 409.936,00 |
| 15.07.2026 | 14,43 | 14,43 | 14,07 | 14,13 | -2,33% | 404.621,00 |
| 14.07.2026 | 14,31 | 14,46 | 14,16 | 14,46 | -0,05% | 123.092,00 |
| 13.07.2026 | 14,53 | 14,62 | 14,42 | 14,47 | -2,12% | 158.919,00 |
| 10.07.2026 | 14,61 | 14,85 | 14,57 | 14,78 | 1,17% | 229.332,00 |
| 09.07.2026 | 14,56 | 14,65 | 14,49 | 14,61 | 1,07% | 307.714,00 |
| 08.07.2026 | 14,60 | 14,74 | 14,41 | 14,46 | -1,30% | 585.805,00 |
| 07.07.2026 | 14,85 | 15,04 | 14,63 | 14,65 | -2,98% | 663.428,00 |
| 06.07.2026 | 14,99 | 15,10 | 14,91 | 15,10 | 0,70% | 419.454,00 |
| 03.07.2026 | 14,95 | 15,03 | 14,88 | 14,99 | 0,67% | 328.105,00 |
| 02.07.2026 | 14,72 | 14,97 | 14,60 | 14,89 | 0,27% | 332.089,00 |
| 01.07.2026 | 14,71 | 14,94 | 14,70 | 14,85 | 1,11% | 385.007,00 |
| 30.06.2026 | 14,48 | 14,72 | 14,43 | 14,69 | 3,20% | 456.884,00 |
| 29.06.2026 | 14,17 | 14,40 | 14,17 | 14,24 | 1,06% | 503.366,00 |
| 26.06.2026 | 13,86 | 14,11 | 13,84 | 14,09 | 0,46% | 560.153,00 |
| 25.06.2026 | 14,01 | 14,31 | 13,97 | 14,02 | -0,28% | 1.076.974,00 |
| 24.06.2026 | 13,88 | 14,07 | 13,75 | 14,06 | 0,70% | 1.054.492,00 |
| 23.06.2026 | 13,85 | 14,02 | 13,66 | 13,96 | -3,61% | 1.210.072,00 |
| 22.06.2026 | 14,67 | 14,83 | 14,46 | 14,49 | -0,82% | 872.512,00 |
| 19.06.2026 | 14,72 | 14,82 | 14,38 | 14,61 | -1,12% | 799.754,00 |
| 18.06.2026 | 14,93 | 15,08 | 14,73 | 14,77 | -1,34% | 855.667,00 |
| 17.06.2026 | 15,00 | 15,05 | 14,78 | 14,97 | 0,64% | 957.136,00 |
| 16.06.2026 | 14,91 | 14,97 | 14,61 | 14,88 | 2,76% | 1.034.671,00 |
| 15.06.2026 | 14,66 | 14,76 | 14,09 | 14,48 | -0,45% | 422.940,00 |
| 12.06.2026 | 14,61 | 14,97 | 14,51 | 14,54 | 2,04% | 483.219,00 |
| 11.06.2026 | 14,02 | 14,26 | 14,02 | 14,25 | 0,85% | 426.152,00 |
| 10.06.2026 | 14,30 | 14,32 | 13,99 | 14,13 | -0,84% | 377.470,00 |
| 09.06.2026 | 14,44 | 14,58 | 14,25 | 14,25 | -0,87% | 369.950,00 |
| 08.06.2026 | 14,73 | 14,73 | 14,32 | 14,38 | -2,87% | 404.908,00 |
| 05.06.2026 | 15,13 | 15,13 | 14,66 | 14,80 | -1,99% | 519.904,00 |
| 04.06.2026 | 15,43 | 15,53 | 15,10 | 15,10 | -1,53% | 324.141,00 |
| 03.06.2026 | 15,37 | 15,44 | 15,10 | 15,34 | -0,68% | 764.897,00 |
| 02.06.2026 | 15,40 | 15,63 | 15,39 | 15,44 | 1,41% | 386.682,00 |
| 01.06.2026 | 15,32 | 15,34 | 15,13 | 15,23 | 0,12% | 338.566,00 |
| 29.05.2026 | 15,21 | 15,31 | 15,15 | 15,21 | 0,88% | 258.446,00 |
| 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 |