11,950€
0,50%
Echtzeit-Aktienkurs Scottish Mortgage Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Scottish Mortgage Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 11,99 | 12,03 | 11,82 | 12,00 | 0,93% | - |
| 04.06.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 1,62% | - |
| 03.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,26% | - |
| 02.06.2025 | 11,73 | 11,73 | 11,73 | 11,73 | -1,10% | - |
| 30.05.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,59% | - |
| 29.05.2025 | 11,93 | 11,93 | 11,93 | 11,93 | 1,02% | - |
| 28.05.2025 | 11,81 | 11,81 | 11,81 | 11,81 | -0,34% | - |
| 27.05.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,94% | - |
| 26.05.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -0,34% | - |
| 23.05.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,08% | - |
| 22.05.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -0,51% | - |
| 21.05.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -1,58% | - |
| 20.05.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -0,41% | - |
| 19.05.2025 | 12,07 | 12,07 | 12,07 | 12,07 | 1,34% | - |
| 16.05.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -0,17% | - |
| 15.05.2025 | 11,93 | 11,93 | 11,93 | 11,93 | 1,27% | - |
| 14.05.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -0,59% | - |
| 13.05.2025 | 11,68 | 11,85 | 11,68 | 11,85 | 4,68% | 200,00 |
| 12.05.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 0,53% | - |
| 09.05.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 2,36% | - |
| 08.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,09% | - |
| 07.05.2025 | 10,99 | 10,99 | 10,99 | 10,99 | -1,17% | - |
| 06.05.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -0,98% | - |
| 05.05.2025 | 11,23 | 11,23 | 11,23 | 11,23 | 4,08% | - |
| 02.05.2025 | 10,79 | 10,79 | 10,79 | 10,79 | 0,56% | - |
| 30.04.2025 | 10,73 | 10,73 | 10,73 | 10,73 | -0,28% | - |
| 29.04.2025 | 10,57 | 10,76 | 10,55 | 10,76 | 1,70% | 1.500,00 |
| 28.04.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 1,34% | - |
| 25.04.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 1,36% | - |
| 24.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,78% | - |
| 23.04.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 1,00% | - |
| 22.04.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -1,47% | - |
| 17.04.2025 | 10,17 | 10,17 | 10,17 | 10,17 | -0,88% | - |
| 16.04.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -0,19% | - |
| 15.04.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 0,98% | - |
| 14.04.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 1,50% | - |
| 11.04.2025 | 10,03 | 10,03 | 10,03 | 10,03 | -3,84% | - |
| 10.04.2025 | 10,43 | 10,43 | 10,43 | 10,43 | 9,79% | - |
| 09.04.2025 | 9,73 | 9,73 | 9,50 | 9,50 | -1,66% | 525,00 |
| 08.04.2025 | 9,66 | 9,66 | 9,66 | 9,66 | 0,57% | - |
| 07.04.2025 | 9,61 | 9,61 | 9,61 | 9,61 | -8,26% | - |
| 04.04.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -5,59% | - |
| 03.04.2025 | 11,09 | 11,09 | 11,09 | 11,09 | -2,29% | - |
| 02.04.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,35% | - |
| 01.04.2025 | 11,31 | 11,31 | 11,31 | 11,31 | -0,62% | - |
| 31.03.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -2,65% | - |
| 28.03.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -1,43% | - |
| 27.03.2025 | 11,71 | 11,86 | 11,71 | 11,86 | -0,08% | 10,00 |
| 26.03.2025 | 11,87 | 11,87 | 11,87 | 11,87 | 0,25% | - |
| 25.03.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 1,54% | - |
| 24.03.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -0,09% | - |
| 21.03.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 0,78% | - |
| 20.03.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 0,96% | - |
| 19.03.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -1,55% | - |
| 18.03.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,69% | - |
| 17.03.2025 | 11,57 | 11,57 | 11,57 | 11,57 | 2,48% | - |
| 14.03.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -1,74% | - |
| 13.03.2025 | 11,49 | 11,49 | 11,49 | 11,49 | 1,86% | - |
| 12.03.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -3,84% | - |
| 10.03.2025 | 11,73 | 11,73 | 11,73 | 11,73 | -1,51% | - |
| 07.03.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -1,16% | - |
| 06.03.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 1,35% | - |
| 05.03.2025 | 11,89 | 11,89 | 11,89 | 11,89 | -5,11% | - |
| 04.03.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -1,57% | - |
| 03.03.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -0,78% | - |
| 28.02.2025 | 12,83 | 12,83 | 12,83 | 12,83 | -0,93% | - |
| 27.02.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 2,53% | - |
| 26.02.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -2,70% | - |
| 25.02.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -3,13% | - |
| 24.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | - |
| 21.02.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -2,13% | - |
| 20.02.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 1,26% | - |
| 19.02.2025 | 13,57 | 13,57 | 13,47 | 13,47 | -1,82% | 1.500,00 |
| 18.02.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 0,81% | - |
| 17.02.2025 | 13,61 | 13,61 | 13,61 | 13,61 | 1,19% | - |
| 14.02.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 1,89% | - |
| 13.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,90% | - |
| 12.02.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 0,38% | - |
| 11.02.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 0,91% | - |
| 10.02.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,46% | - |
| 07.02.2025 | 13,09 | 13,09 | 13,09 | 13,09 | -0,38% | - |
| 06.02.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 2,34% | - |
| 05.02.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 2,15% | - |
| 04.02.2025 | 12,57 | 12,57 | 12,57 | 12,57 | -2,86% | - |
| 03.02.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -1,75% | - |
| 31.01.2025 | 12,90 | 13,17 | 12,90 | 13,17 | 3,95% | 1.000,00 |
| 30.01.2025 | 12,67 | 12,67 | 12,67 | 12,67 | 1,52% | - |
| 29.01.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 2,80% | - |
| 28.01.2025 | 12,06 | 12,14 | 12,06 | 12,14 | 0,25% | 380,00 |
| 27.01.2025 | 12,61 | 12,61 | 12,11 | 12,11 | -3,81% | 1.509,00 |
| 24.01.2025 | 12,66 | 12,66 | 12,59 | 12,59 | -1,18% | 1.000,00 |
| 23.01.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 1,84% | - |
| 22.01.2025 | 12,51 | 12,51 | 12,51 | 12,51 | 0,97% | - |
| 21.01.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 0,73% | - |
| 20.01.2025 | 12,39 | 12,39 | 12,30 | 12,30 | 0,74% | 164,00 |
| 17.01.2025 | 12,21 | 12,21 | 12,21 | 12,21 | 0,91% | - |
| 16.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 3,07% | - |
| 15.01.2025 | 11,82 | 11,82 | 11,74 | 11,74 | -0,25% | 1.000,00 |
| 14.01.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 0,26% | - |
| 13.01.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -0,76% | 20,00 |