3,270€
-0,30%
Echtzeit-Aktienkurs Edinburgh Worldwide Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Edinburgh Worldwide Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 3,28 | 3,32 | 3,22 | 3,24 | -1,22% | - |
| 02.06.2026 | 3,25 | 3,30 | 3,24 | 3,28 | 0,31% | - |
| 01.06.2026 | 3,25 | 3,34 | 3,24 | 3,27 | -0,91% | - |
| 29.05.2026 | 3,25 | 3,30 | 3,19 | 3,30 | 1,85% | - |
| 28.05.2026 | 3,21 | 3,24 | 3,19 | 3,24 | 0,62% | - |
| 27.05.2026 | 3,15 | 3,24 | 3,15 | 3,22 | 0,94% | - |
| 26.05.2026 | 3,11 | 3,20 | 3,11 | 3,19 | 2,90% | - |
| 25.05.2026 | 3,11 | 3,11 | 3,10 | 3,10 | -1,27% | - |
| 22.05.2026 | 3,07 | 3,14 | 3,07 | 3,14 | 1,95% | - |
| 21.05.2026 | 3,02 | 3,14 | 3,01 | 3,08 | 1,99% | - |
| 20.05.2026 | 2,95 | 3,05 | 2,90 | 3,02 | 3,07% | - |
| 19.05.2026 | 2,90 | 2,96 | 2,90 | 2,93 | 1,03% | - |
| 18.05.2026 | 2,89 | 2,94 | 2,88 | 2,90 | 0,35% | - |
| 15.05.2026 | 2,91 | 2,92 | 2,85 | 2,89 | -1,37% | - |
| 14.05.2026 | 2,91 | 2,94 | 2,89 | 2,93 | 0,69% | - |
| 13.05.2026 | 2,85 | 2,95 | 2,85 | 2,91 | 1,75% | - |
| 12.05.2026 | 2,87 | 2,92 | 2,83 | 2,86 | -1,04% | - |
| 11.05.2026 | 2,87 | 2,91 | 2,86 | 2,89 | 0,35% | - |
| 08.05.2026 | 2,87 | 2,90 | 2,80 | 2,88 | 0,70% | - |
| 07.05.2026 | 2,85 | 2,88 | 2,82 | 2,86 | 0,35% | - |
| 06.05.2026 | 2,79 | 2,87 | 2,78 | 2,85 | 1,79% | - |
| 05.05.2026 | 2,73 | 2,81 | 2,72 | 2,80 | 2,19% | - |
| 04.05.2026 | 2,73 | 2,74 | 2,66 | 2,74 | -0,36% | - |
| 30.04.2026 | 2,71 | 2,76 | 2,68 | 2,75 | 1,48% | - |
| 29.04.2026 | 2,75 | 2,77 | 2,69 | 2,71 | -1,45% | - |
| 28.04.2026 | 2,79 | 2,80 | 2,73 | 2,75 | -1,43% | - |
| 27.04.2026 | 2,78 | 2,81 | 2,77 | 2,79 | 0,00% | - |
| 24.04.2026 | 2,79 | 2,82 | 2,76 | 2,79 | -0,36% | - |
| 23.04.2026 | 2,78 | 2,82 | 2,74 | 2,80 | 1,82% | - |
| 22.04.2026 | 2,77 | 2,80 | 2,74 | 2,75 | -1,08% | - |
| 21.04.2026 | 2,72 | 2,78 | 2,70 | 2,78 | 3,73% | - |
| 20.04.2026 | 2,77 | 2,77 | 2,68 | 2,68 | -1,83% | - |
| 17.04.2026 | 2,73 | 2,75 | 2,70 | 2,73 | -0,36% | - |
| 16.04.2026 | 2,71 | 2,74 | 2,67 | 2,74 | 1,11% | - |
| 15.04.2026 | 2,65 | 2,71 | 2,63 | 2,71 | 1,50% | - |
| 14.04.2026 | 2,59 | 2,67 | 2,56 | 2,67 | 3,09% | - |
| 13.04.2026 | 2,66 | 2,66 | 2,54 | 2,59 | -3,36% | - |
| 10.04.2026 | 2,67 | 2,70 | 2,66 | 2,68 | 0,37% | - |
| 09.04.2026 | 2,74 | 2,74 | 2,66 | 2,67 | -1,84% | - |
| 08.04.2026 | 2,70 | 2,78 | 2,56 | 2,72 | 4,21% | - |
| 07.04.2026 | 2,65 | 2,67 | 2,60 | 2,61 | -1,51% | - |
| 02.04.2026 | 2,60 | 2,66 | 2,57 | 2,65 | 1,53% | - |
| 01.04.2026 | 2,55 | 2,61 | 2,54 | 2,61 | 3,57% | - |
| 31.03.2026 | 2,48 | 2,53 | 2,45 | 2,52 | 1,61% | - |
| 30.03.2026 | 2,51 | 2,51 | 2,42 | 2,48 | -1,20% | - |
| 27.03.2026 | 2,51 | 2,51 | 2,46 | 2,51 | 0,40% | - |
| 26.03.2026 | 2,48 | 2,53 | 2,44 | 2,50 | 2,46% | - |
| 25.03.2026 | 2,45 | 2,52 | 2,42 | 2,44 | 0,41% | - |
| 24.03.2026 | 2,49 | 2,50 | 2,43 | 2,43 | -2,02% | - |
| 23.03.2026 | 2,43 | 2,53 | 2,39 | 2,48 | -0,40% | - |
| 20.03.2026 | 2,47 | 2,53 | 2,44 | 2,49 | 0,00% | - |
| 19.03.2026 | 2,57 | 2,57 | 2,18 | 2,49 | -2,73% | - |
| 18.03.2026 | 2,59 | 2,60 | 2,53 | 2,56 | -1,16% | - |
| 17.03.2026 | 2,57 | 2,62 | 2,56 | 2,59 | 1,17% | - |
| 16.03.2026 | 2,62 | 2,64 | 2,56 | 2,56 | -2,29% | - |
| 13.03.2026 | 2,63 | 2,64 | 2,60 | 2,62 | -0,76% | - |
| 12.03.2026 | 2,65 | 2,68 | 2,61 | 2,64 | -0,75% | - |
| 11.03.2026 | 2,68 | 2,68 | 2,63 | 2,66 | 0,00% | - |
| 10.03.2026 | 2,59 | 2,69 | 2,59 | 2,66 | 2,70% | - |
| 09.03.2026 | 2,65 | 2,65 | 2,51 | 2,59 | -2,26% | - |
| 06.03.2026 | 2,65 | 2,70 | 2,65 | 2,65 | 0,00% | - |
| 05.03.2026 | 2,68 | 2,73 | 2,65 | 2,65 | -1,12% | - |
| 04.03.2026 | 2,67 | 2,72 | 2,65 | 2,68 | 0,75% | - |
| 03.03.2026 | 2,67 | 2,70 | 2,62 | 2,66 | -0,75% | - |
| 02.03.2026 | 2,70 | 2,72 | 2,64 | 2,68 | 0,00% | - |
| 27.02.2026 | 2,69 | 2,76 | 2,67 | 2,68 | -1,11% | - |
| 26.02.2026 | 2,72 | 2,76 | 2,70 | 2,71 | -1,09% | - |
| 25.02.2026 | 2,69 | 2,78 | 2,67 | 2,74 | 1,48% | - |
| 24.02.2026 | 2,69 | 2,71 | 2,64 | 2,70 | 1,50% | - |
| 23.02.2026 | 2,71 | 2,72 | 2,65 | 2,66 | -2,56% | - |
| 20.02.2026 | 2,68 | 2,74 | 2,67 | 2,73 | 1,87% | - |
| 19.02.2026 | 2,72 | 2,73 | 2,66 | 2,68 | -1,47% | - |
| 18.02.2026 | 2,70 | 2,73 | 2,69 | 2,72 | 0,37% | - |
| 17.02.2026 | 2,66 | 2,71 | 2,64 | 2,71 | 1,12% | - |
| 16.02.2026 | 2,68 | 2,72 | 2,67 | 2,68 | 0,75% | - |
| 13.02.2026 | 2,69 | 2,73 | 2,64 | 2,66 | -1,12% | - |
| 12.02.2026 | 2,72 | 2,75 | 2,69 | 2,69 | -1,82% | - |
| 11.02.2026 | 2,73 | 2,76 | 2,72 | 2,74 | 0,00% | - |
| 10.02.2026 | 2,70 | 2,74 | 2,69 | 2,74 | 1,48% | - |
| 09.02.2026 | 2,65 | 2,72 | 2,63 | 2,70 | 1,89% | - |
| 06.02.2026 | 2,66 | 2,70 | 2,64 | 2,65 | -0,38% | - |
| 05.02.2026 | 2,67 | 2,70 | 2,63 | 2,66 | 0,00% | - |
| 04.02.2026 | 2,67 | 2,70 | 2,65 | 2,66 | -0,37% | - |
| 03.02.2026 | 2,68 | 2,71 | 2,65 | 2,67 | 0,38% | - |
| 02.02.2026 | 2,59 | 2,70 | 2,57 | 2,66 | 1,53% | - |
| 30.01.2026 | 2,58 | 2,65 | 2,58 | 2,62 | 0,00% | - |
| 29.01.2026 | 2,63 | 2,68 | 2,59 | 2,62 | -0,38% | - |
| 28.01.2026 | 2,62 | 2,66 | 2,60 | 2,63 | 0,77% | - |
| 27.01.2026 | 2,61 | 2,64 | 2,58 | 2,61 | 0,00% | - |
| 26.01.2026 | 2,60 | 2,62 | 2,55 | 2,61 | 0,38% | - |
| 23.01.2026 | 2,60 | 2,65 | 2,59 | 2,60 | 0,00% | - |
| 22.01.2026 | 2,59 | 2,62 | 2,58 | 2,60 | 1,17% | - |
| 21.01.2026 | 2,59 | 2,59 | 2,54 | 2,57 | -0,77% | - |
| 20.01.2026 | 2,59 | 2,59 | 2,52 | 2,59 | 0,39% | - |
| 19.01.2026 | 2,63 | 2,63 | 2,57 | 2,58 | -2,27% | - |
| 16.01.2026 | 2,64 | 2,65 | 2,61 | 2,64 | 0,00% | - |
| 15.01.2026 | 2,60 | 2,66 | 2,60 | 2,64 | 1,54% | - |
| 14.01.2026 | 2,64 | 2,66 | 2,59 | 2,60 | -1,52% | - |
| 13.01.2026 | 2,62 | 2,67 | 2,61 | 2,64 | 0,38% | - |
| 12.01.2026 | 2,62 | 2,66 | 2,61 | 2,63 | -0,38% | - |