13,330€
-0,15%
Echtzeit-Aktienkurs Scottish Mortgage Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Scottish Mortgage Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 13,41 | 13,45 | 13,37 | 13,37 | 0,11% | - |
| 08.10.2025 | 13,12 | 13,35 | 13,12 | 13,35 | 1,29% | 150,00 |
| 07.10.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 0,15% | - |
| 06.10.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,00% | - |
| 03.10.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,84% | - |
| 02.10.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -1,36% | - |
| 01.10.2025 | 13,23 | 13,23 | 13,23 | 13,23 | 1,93% | - |
| 30.09.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 0,46% | - |
| 29.09.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,23% | - |
| 26.09.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -0,61% | - |
| 25.09.2025 | 13,03 | 13,03 | 13,03 | 13,03 | -0,08% | - |
| 24.09.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -0,08% | - |
| 23.09.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -1,14% | - |
| 22.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,46% | - |
| 19.09.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 3,71% | - |
| 18.09.2025 | 12,67 | 12,67 | 12,67 | 12,67 | -0,78% | - |
| 17.09.2025 | 12,77 | 12,77 | 12,77 | 12,77 | -0,78% | - |
| 16.09.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -0,39% | - |
| 15.09.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,62% | - |
| 12.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,46% | - |
| 11.09.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,78% | - |
| 10.09.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 0,71% | - |
| 09.09.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 1,43% | - |
| 08.09.2025 | 12,57 | 12,57 | 12,57 | 12,57 | -0,40% | - |
| 05.09.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 0,64% | - |
| 04.09.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 1,21% | - |
| 03.09.2025 | 12,39 | 12,39 | 12,39 | 12,39 | -1,59% | - |
| 02.09.2025 | 12,59 | 12,59 | 12,59 | 12,59 | -1,18% | - |
| 01.09.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 0,39% | - |
| 29.08.2025 | 12,76 | 12,76 | 12,69 | 12,69 | -1,25% | 70,00 |
| 28.08.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,16% | - |
| 27.08.2025 | 12,83 | 12,83 | 12,83 | 12,83 | 1,34% | - |
| 26.08.2025 | 12,64 | 12,66 | 12,64 | 12,66 | 0,24% | 3.500,00 |
| 25.08.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 2,02% | - |
| 22.08.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -0,80% | - |
| 21.08.2025 | 12,47 | 12,49 | 12,39 | 12,48 | -0,79% | - |
| 20.08.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -0,79% | - |
| 19.08.2025 | 12,55 | 12,68 | 12,55 | 12,68 | 1,52% | 34,00 |
| 18.08.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -1,11% | - |
| 15.08.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 0,88% | - |
| 14.08.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -1,34% | - |
| 13.08.2025 | 12,54 | 12,69 | 12,47 | 12,69 | 1,28% | 7.924,00 |
| 12.08.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 0,24% | - |
| 11.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,24% | - |
| 08.08.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 1,05% | - |
| 07.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,72% | - |
| 06.08.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -1,03% | - |
| 05.08.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 1,61% | - |
| 04.08.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -2,36% | - |
| 01.08.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -0,24% | - |
| 31.07.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 1,67% | - |
| 30.07.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -0,56% | - |
| 29.07.2025 | 12,61 | 12,61 | 12,61 | 12,61 | 0,08% | - |
| 28.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,19% | - |
| 25.07.2025 | 12,39 | 12,39 | 12,33 | 12,33 | -0,32% | 1,00 |
| 24.07.2025 | 12,37 | 12,37 | 12,37 | 12,37 | -0,88% | 100,00 |
| 23.07.2025 | 12,50 | 12,50 | 12,48 | 12,48 | -0,16% | 860,00 |
| 22.07.2025 | 12,45 | 12,50 | 12,29 | 12,50 | -0,16% | 7.037,00 |
| 21.07.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 1,05% | - |
| 18.07.2025 | 12,39 | 12,39 | 12,39 | 12,39 | -0,88% | - |
| 17.07.2025 | 12,31 | 12,50 | 12,31 | 12,50 | 2,04% | 1.760,00 |
| 16.07.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 1,32% | - |
| 15.07.2025 | 12,09 | 12,09 | 12,09 | 12,09 | -0,17% | - |
| 14.07.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -0,74% | - |
| 11.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,45% | 680,00 |
| 10.07.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 2,57% | - |
| 09.07.2025 | 12,07 | 12,07 | 12,07 | 12,07 | -0,25% | - |
| 08.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 07.07.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -0,74% | 725,00 |
| 04.07.2025 | 12,19 | 12,19 | 12,09 | 12,09 | -0,41% | 730,00 |
| 03.07.2025 | 11,95 | 12,16 | 11,95 | 12,14 | 1,51% | 1.420,00 |
| 02.07.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -1,16% | - |
| 01.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,33% | - |
| 30.06.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,17% | - |
| 27.06.2025 | 11,98 | 12,12 | 11,98 | 12,12 | 0,17% | 1.400,00 |
| 26.06.2025 | 11,95 | 12,10 | 11,95 | 12,10 | 2,28% | 6.615,00 |
| 25.06.2025 | 11,83 | 11,83 | 11,83 | 11,83 | 0,00% | - |
| 24.06.2025 | 11,83 | 11,83 | 11,83 | 11,83 | 0,85% | 400,00 |
| 23.06.2025 | 11,55 | 11,73 | 11,55 | 11,73 | -0,09% | 1.000,00 |
| 20.06.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 1,21% | - |
| 19.06.2025 | 11,72 | 11,81 | 11,60 | 11,60 | -1,53% | 5.129,00 |
| 18.06.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,43% | - |
| 17.06.2025 | 11,73 | 11,73 | 11,73 | 11,73 | 0,34% | - |
| 16.06.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -0,17% | - |
| 13.06.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -1,18% | - |
| 12.06.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -0,25% | - |
| 11.06.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -0,67% | - |
| 10.06.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 0,25% | - |
| 09.06.2025 | 11,93 | 11,93 | 11,93 | 11,93 | -0,25% | - |
| 06.06.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 0,08% | - |
| 05.06.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,50% | - |
| 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% | - |