17,920€
0,70%
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 | 18,00 | 18,00 | 17,63 | 17,72 | -0,44% | - |
| 28.05.2026 | 17,53 | 17,82 | 17,53 | 17,80 | -0,89% | 35.404,00 |
| 27.05.2026 | 18,00 | 18,00 | 17,96 | 17,96 | -0,06% | 256,00 |
| 26.05.2026 | 18,68 | 18,68 | 17,88 | 17,97 | -4,72% | 20.900,00 |
| 25.05.2026 | 18,90 | 19,07 | 18,53 | 18,86 | 5,60% | 5.760,00 |
| 22.05.2026 | 17,14 | 17,86 | 17,14 | 17,86 | 3,27% | 10.510,00 |
| 21.05.2026 | 17,56 | 17,73 | 17,29 | 17,29 | -1,09% | 14.622,00 |
| 20.05.2026 | 16,92 | 17,53 | 16,92 | 17,48 | 3,28% | 15.441,00 |
| 19.05.2026 | 16,56 | 17,00 | 16,56 | 16,93 | 0,45% | 7.419,00 |
| 18.05.2026 | 17,02 | 17,02 | 16,70 | 16,85 | 0,06% | 1.826,00 |
| 15.05.2026 | 16,60 | 16,84 | 16,60 | 16,84 | -0,36% | 2.220,00 |
| 14.05.2026 | 16,71 | 16,90 | 16,71 | 16,90 | 1,75% | 217,00 |
| 13.05.2026 | 16,61 | 16,61 | 16,61 | 16,61 | -0,84% | - |
| 11.05.2026 | 16,87 | 16,88 | 16,75 | 16,75 | -1,38% | 144,00 |
| 08.05.2026 | 16,84 | 16,99 | 16,80 | 16,99 | 0,24% | 2.780,00 |
| 07.05.2026 | 16,91 | 16,95 | 16,91 | 16,95 | -0,29% | 170,00 |
| 06.05.2026 | 16,88 | 17,03 | 16,88 | 17,00 | 1,16% | 3.180,00 |
| 05.05.2026 | 16,74 | 16,81 | 16,74 | 16,80 | -2,13% | 757,00 |
| 04.05.2026 | 16,94 | 17,18 | 16,94 | 17,17 | 3,87% | 4.320,00 |
| 30.04.2026 | 16,31 | 16,76 | 16,31 | 16,53 | 2,29% | 1.100,00 |
| 29.04.2026 | 16,16 | 16,16 | 16,16 | 16,16 | -0,86% | - |
| 28.04.2026 | 16,54 | 16,60 | 16,27 | 16,30 | -0,70% | 4.075,00 |
| 27.04.2026 | 16,61 | 16,61 | 16,39 | 16,41 | 0,24% | 2.100,00 |
| 24.04.2026 | 16,24 | 16,37 | 16,24 | 16,37 | 1,77% | 510,00 |
| 23.04.2026 | 16,35 | 16,35 | 16,09 | 16,09 | -1,44% | 30,00 |
| 22.04.2026 | 16,32 | 16,32 | 16,32 | 16,32 | -0,85% | - |
| 21.04.2026 | 16,42 | 16,46 | 16,42 | 16,46 | -0,15% | 200,00 |
| 20.04.2026 | 16,58 | 16,58 | 16,49 | 16,49 | -0,24% | 191,00 |
| 17.04.2026 | 16,53 | 16,53 | 16,53 | 16,53 | -0,09% | - |
| 16.04.2026 | 16,61 | 16,75 | 16,51 | 16,54 | -0,06% | 2.150,00 |
| 15.04.2026 | 16,03 | 16,55 | 16,03 | 16,55 | 1,85% | 4.250,00 |
| 14.04.2026 | 15,94 | 16,25 | 15,90 | 16,25 | 1,98% | 2.803,00 |
| 13.04.2026 | 15,93 | 15,94 | 15,44 | 15,94 | 0,31% | 3.275,00 |
| 10.04.2026 | 15,97 | 16,04 | 15,73 | 15,89 | -3,49% | 750,00 |
| 09.04.2026 | 16,01 | 16,46 | 16,01 | 16,46 | 1,39% | 4.712,00 |
| 08.04.2026 | 15,64 | 16,28 | 15,64 | 16,24 | 8,45% | 6.171,00 |
| 07.04.2026 | 15,01 | 15,30 | 14,97 | 14,97 | 0,67% | 3.055,00 |
| 02.04.2026 | 14,63 | 14,87 | 14,60 | 14,87 | 2,76% | 125,00 |
| 01.04.2026 | 13,85 | 14,47 | 13,85 | 14,47 | 7,34% | 450,00 |
| 31.03.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 0,15% | - |
| 30.03.2026 | 13,59 | 13,59 | 13,46 | 13,46 | -5,14% | 1.500,00 |
| 27.03.2026 | 14,19 | 14,19 | 14,19 | 14,19 | 0,35% | - |
| 26.03.2026 | 13,80 | 14,14 | 13,80 | 14,14 | 4,35% | 3.035,00 |
| 25.03.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,30% | - |
| 24.03.2026 | 13,51 | 13,51 | 13,51 | 13,51 | 1,43% | - |
| 23.03.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -2,77% | 100,00 |
| 20.03.2026 | 13,70 | 13,86 | 13,70 | 13,70 | -1,86% | 500,00 |
| 19.03.2026 | 13,96 | 13,96 | 13,96 | 13,96 | -1,69% | - |
| 18.03.2026 | 14,21 | 14,21 | 14,20 | 14,20 | 1,94% | 16,00 |
| 17.03.2026 | 13,83 | 14,06 | 13,83 | 13,93 | 0,51% | 808,00 |
| 16.03.2026 | 13,86 | 13,86 | 13,86 | 13,86 | -1,35% | - |
| 13.03.2026 | 13,72 | 14,05 | 13,72 | 14,05 | 3,16% | 600,00 |
| 12.03.2026 | 13,67 | 13,67 | 13,62 | 13,62 | -2,23% | 200,00 |
| 11.03.2026 | 13,75 | 13,93 | 13,75 | 13,93 | 0,72% | 500,00 |
| 10.03.2026 | 13,55 | 13,86 | 13,55 | 13,83 | 4,77% | 1.450,00 |
| 09.03.2026 | 13,29 | 13,63 | 13,20 | 13,20 | -3,65% | 160,00 |
| 06.03.2026 | 13,79 | 13,79 | 13,70 | 13,70 | -0,07% | 100,00 |
| 05.03.2026 | 13,71 | 13,71 | 13,71 | 13,71 | 1,63% | - |
| 04.03.2026 | 13,49 | 13,49 | 13,49 | 13,49 | -1,17% | - |
| 03.03.2026 | 13,98 | 13,98 | 13,65 | 13,65 | -3,81% | 200,00 |
| 02.03.2026 | 14,40 | 14,40 | 13,76 | 14,19 | -0,35% | 2.624,00 |
| 27.02.2026 | 14,23 | 14,24 | 14,23 | 14,24 | -0,49% | 35,00 |
| 26.02.2026 | 14,31 | 14,31 | 14,31 | 14,31 | 0,28% | - |
| 25.02.2026 | 14,27 | 14,27 | 14,27 | 14,27 | -0,70% | - |
| 24.02.2026 | 14,25 | 14,43 | 14,25 | 14,37 | -1,58% | 290,00 |
| 23.02.2026 | 14,43 | 14,60 | 14,32 | 14,60 | -0,27% | 1.431,00 |
| 20.02.2026 | 14,34 | 14,64 | 14,34 | 14,64 | 1,46% | 100,00 |
| 19.02.2026 | 14,43 | 14,43 | 14,43 | 14,43 | 0,28% | - |
| 18.02.2026 | 14,22 | 14,39 | 14,22 | 14,39 | 1,27% | 250,00 |
| 17.02.2026 | 13,98 | 14,21 | 13,98 | 14,21 | 1,94% | 500,00 |
| 16.02.2026 | 13,94 | 13,94 | 13,94 | 13,94 | 0,00% | - |
| 13.02.2026 | 13,94 | 13,94 | 13,94 | 13,94 | -2,52% | - |
| 12.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 11.02.2026 | 14,25 | 14,51 | 14,25 | 14,50 | 2,04% | 210,00 |
| 10.02.2026 | 14,21 | 14,21 | 14,21 | 14,21 | -1,93% | - |
| 09.02.2026 | 14,21 | 14,49 | 14,19 | 14,49 | 2,11% | 4.130,00 |
| 06.02.2026 | 14,00 | 14,19 | 13,69 | 14,19 | -0,35% | 1.048,00 |
| 05.02.2026 | 14,53 | 14,53 | 14,24 | 14,24 | -1,59% | 150,00 |
| 04.02.2026 | 14,67 | 14,80 | 14,47 | 14,47 | -2,69% | 831,00 |
| 03.02.2026 | 14,84 | 15,15 | 14,84 | 14,87 | 1,43% | 3.500,00 |
| 02.02.2026 | 14,52 | 14,66 | 14,52 | 14,66 | 0,55% | 1.720,00 |
| 30.01.2026 | 14,59 | 14,69 | 14,58 | 14,58 | -0,95% | 2.368,00 |
| 29.01.2026 | 14,37 | 14,72 | 14,37 | 14,72 | 2,08% | 280,00 |
| 28.01.2026 | 14,24 | 14,42 | 14,24 | 14,42 | 2,12% | 700,00 |
| 27.01.2026 | 14,00 | 14,12 | 14,00 | 14,12 | 0,79% | 1.271,00 |
| 26.01.2026 | 14,41 | 14,41 | 14,01 | 14,01 | -1,06% | 2.535,00 |
| 23.01.2026 | 14,12 | 14,16 | 14,12 | 14,16 | 0,35% | 350,00 |
| 22.01.2026 | 14,24 | 14,24 | 14,11 | 14,11 | 1,22% | 1.170,00 |
| 21.01.2026 | 13,92 | 13,95 | 13,84 | 13,94 | -0,92% | 5.076,00 |
| 20.01.2026 | 14,02 | 14,07 | 13,67 | 14,07 | -0,14% | 15.299,00 |
| 19.01.2026 | 14,70 | 14,70 | 13,92 | 14,09 | -3,43% | 7.930,00 |
| 16.01.2026 | 14,07 | 14,59 | 14,07 | 14,59 | 4,96% | 10.400,00 |
| 15.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 14.01.2026 | 14,01 | 14,01 | 14,00 | 14,00 | -1,06% | 200,00 |
| 13.01.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 0,07% | 500,00 |
| 12.01.2026 | 14,14 | 14,14 | 14,14 | 14,14 | -0,07% | - |
| 09.01.2026 | 13,96 | 14,15 | 13,96 | 14,15 | -0,14% | 80,00 |
| 08.01.2026 | 14,01 | 14,17 | 14,01 | 14,17 | -0,49% | 1.000,00 |
| 07.01.2026 | 14,19 | 14,25 | 14,19 | 14,24 | -0,35% | 320,00 |
| 06.01.2026 | 14,16 | 14,29 | 14,07 | 14,29 | -1,52% | 275,00 |