18,550€
1,92%
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 | 18,28 | 18,72 | 18,28 | 18,65 | 2,46% | - |
| 28.09.2026 | 18,37 | 18,65 | 18,20 | 18,20 | -0,74% | 1.098,00 |
| 25.09.2026 | 18,31 | 18,34 | 18,31 | 18,34 | 0,85% | 1.124,00 |
| 24.09.2026 | 18,20 | 18,20 | 18,18 | 18,18 | -0,05% | 463,00 |
| 23.09.2026 | 18,21 | 18,21 | 18,17 | 18,19 | -0,03% | 2.686,00 |
| 22.09.2026 | 17,90 | 18,20 | 17,89 | 18,20 | 2,54% | 7.143,00 |
| 21.09.2026 | 17,51 | 17,90 | 17,51 | 17,75 | 1,63% | 1.081,00 |
| 18.09.2026 | 17,68 | 17,81 | 17,46 | 17,46 | 0,84% | 787,00 |
| 17.09.2026 | 17,32 | 17,32 | 17,32 | 17,32 | 1,05% | - |
| 16.09.2026 | 17,17 | 17,17 | 17,14 | 17,14 | 0,18% | 602,00 |
| 15.09.2026 | 17,10 | 17,11 | 16,90 | 17,11 | 0,00% | 2.159,00 |
| 14.09.2026 | 17,28 | 17,28 | 17,11 | 17,11 | -0,26% | 1.102,00 |
| 11.09.2026 | 17,02 | 17,15 | 17,02 | 17,15 | -0,90% | 200,00 |
| 10.09.2026 | 17,00 | 17,31 | 17,00 | 17,31 | -1,51% | 300,00 |
| 09.09.2026 | 17,39 | 17,57 | 17,39 | 17,57 | 1,59% | 580,00 |
| 08.09.2026 | 17,24 | 17,57 | 17,24 | 17,30 | -0,97% | 1.042,00 |
| 07.09.2026 | 17,47 | 17,47 | 17,47 | 17,47 | 0,34% | - |
| 04.09.2026 | 17,41 | 17,41 | 17,41 | 17,41 | 2,71% | - |
| 03.09.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -0,64% | - |
| 02.09.2026 | 17,00 | 17,06 | 16,94 | 17,06 | -0,79% | 2.294,00 |
| 01.09.2026 | 17,19 | 17,19 | 17,19 | 17,19 | -1,94% | - |
| 31.08.2026 | 17,53 | 17,53 | 17,53 | 17,53 | 1,21% | 577,00 |
| 28.08.2026 | 17,28 | 17,32 | 17,28 | 17,32 | 2,18% | 350,00 |
| 27.08.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -0,24% | - |
| 26.08.2026 | 16,99 | 16,99 | 16,99 | 16,99 | 0,50% | 3.500,00 |
| 25.08.2026 | 16,91 | 16,91 | 16,91 | 16,91 | -2,06% | 7,00 |
| 24.08.2026 | 16,89 | 17,26 | 16,89 | 17,26 | 0,79% | 310,00 |
| 21.08.2026 | 16,64 | 17,13 | 16,64 | 17,13 | 1,75% | 600,00 |
| 20.08.2026 | 16,91 | 16,91 | 16,83 | 16,83 | 0,90% | 800,00 |
| 19.08.2026 | 16,64 | 16,68 | 16,64 | 16,68 | -1,80% | 618,00 |
| 18.08.2026 | 17,00 | 17,00 | 16,99 | 16,99 | -0,41% | 50,00 |
| 17.08.2026 | 16,86 | 17,06 | 16,86 | 17,06 | 0,32% | 5,00 |
| 14.08.2026 | 16,93 | 17,00 | 16,93 | 17,00 | 0,47% | 1.000,00 |
| 13.08.2026 | 16,92 | 17,08 | 16,92 | 16,92 | 0,83% | 1.100,00 |
| 12.08.2026 | 16,60 | 16,90 | 16,60 | 16,78 | 0,48% | 583,00 |
| 11.08.2026 | 16,18 | 16,70 | 16,18 | 16,70 | 0,24% | 62,00 |
| 10.08.2026 | 16,48 | 16,76 | 16,48 | 16,66 | 1,31% | 3.060,00 |
| 07.08.2026 | 15,84 | 16,45 | 15,84 | 16,45 | 2,91% | 1.484,00 |
| 06.08.2026 | 16,07 | 16,07 | 15,98 | 15,98 | -0,44% | 770,00 |
| 05.08.2026 | 15,87 | 16,06 | 15,87 | 16,05 | 1,07% | 4.550,00 |
| 04.08.2026 | 15,73 | 15,88 | 15,73 | 15,88 | 0,54% | 1.000,00 |
| 03.08.2026 | 15,35 | 15,80 | 15,35 | 15,80 | 3,24% | 443,00 |
| 31.07.2026 | 15,52 | 15,52 | 15,30 | 15,30 | 0,82% | 1.500,00 |
| 30.07.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -1,97% | - |
| 29.07.2026 | 15,46 | 15,48 | 15,46 | 15,48 | 0,39% | 1.365,00 |
| 28.07.2026 | 15,81 | 15,81 | 15,42 | 15,42 | -1,66% | 670,00 |
| 27.07.2026 | 15,49 | 15,68 | 15,49 | 15,68 | 1,13% | 400,00 |
| 24.07.2026 | 15,19 | 15,54 | 15,19 | 15,51 | 1,27% | 1.700,00 |
| 23.07.2026 | 15,60 | 15,60 | 15,31 | 15,31 | -3,68% | 502,00 |
| 22.07.2026 | 15,91 | 15,91 | 15,75 | 15,90 | 0,22% | 1.750,00 |
| 21.07.2026 | 15,67 | 15,86 | 15,67 | 15,86 | 1,18% | 1.300,00 |
| 20.07.2026 | 15,68 | 15,68 | 15,68 | 15,68 | -2,03% | 5,00 |
| 17.07.2026 | 16,54 | 16,54 | 16,00 | 16,00 | -3,50% | 40,00 |
| 16.07.2026 | 16,58 | 16,58 | 16,58 | 16,58 | -1,86% | - |
| 15.07.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 14.07.2026 | 16,99 | 16,99 | 16,69 | 16,70 | -1,85% | 1.900,00 |
| 13.07.2026 | 16,87 | 17,04 | 16,87 | 17,01 | 0,06% | 2.884,00 |
| 10.07.2026 | 16,95 | 17,39 | 16,95 | 17,00 | -0,35% | 2.000,00 |
| 09.07.2026 | 17,06 | 17,06 | 17,06 | 17,06 | 0,38% | - |
| 08.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,34% | - |
| 07.07.2026 | 17,34 | 17,52 | 17,23 | 17,23 | -1,66% | 7.000,00 |
| 06.07.2026 | 17,31 | 17,52 | 17,31 | 17,52 | 1,18% | 1.000,00 |
| 03.07.2026 | 17,31 | 17,31 | 17,31 | 17,31 | -0,40% | - |
| 02.07.2026 | 17,19 | 17,40 | 17,19 | 17,38 | 0,49% | 9.150,00 |
| 01.07.2026 | 16,91 | 17,30 | 16,91 | 17,30 | 1,62% | 1.300,00 |
| 30.06.2026 | 16,60 | 17,02 | 16,60 | 17,02 | 1,04% | 400,00 |
| 29.06.2026 | 16,13 | 16,85 | 16,13 | 16,85 | 5,12% | 559,00 |
| 26.06.2026 | 16,03 | 16,03 | 16,03 | 16,03 | -0,03% | - |
| 25.06.2026 | 16,25 | 16,25 | 16,03 | 16,03 | -0,80% | 600,00 |
| 24.06.2026 | 16,13 | 16,26 | 16,08 | 16,16 | 1,16% | 2.325,00 |
| 23.06.2026 | 16,50 | 16,50 | 15,87 | 15,98 | -4,46% | 9.590,00 |
| 22.06.2026 | 16,78 | 16,99 | 16,72 | 16,72 | -0,21% | 1.250,00 |
| 19.06.2026 | 16,72 | 16,76 | 16,72 | 16,76 | -1,93% | 25,00 |
| 18.06.2026 | 17,12 | 17,13 | 17,09 | 17,09 | -2,98% | 3.020,00 |
| 17.06.2026 | 17,08 | 17,61 | 17,08 | 17,61 | 2,65% | 24,00 |
| 16.06.2026 | 16,77 | 17,16 | 16,77 | 17,16 | 3,66% | 750,00 |
| 15.06.2026 | 16,46 | 16,61 | 16,46 | 16,55 | 1,53% | 1.133,00 |
| 12.06.2026 | 16,85 | 17,65 | 16,00 | 16,30 | -5,04% | 9.495,00 |
| 11.06.2026 | 16,77 | 17,17 | 16,44 | 17,17 | 3,47% | 1.797,00 |
| 10.06.2026 | 16,86 | 16,86 | 16,40 | 16,59 | 0,55% | 2.235,00 |
| 09.06.2026 | 17,03 | 17,07 | 16,50 | 16,50 | -2,19% | 2.833,00 |
| 08.06.2026 | 17,43 | 17,43 | 16,71 | 16,87 | -2,88% | 1.269,00 |
| 05.06.2026 | 17,84 | 17,88 | 17,37 | 17,37 | -2,42% | 7.948,00 |
| 04.06.2026 | 17,79 | 18,18 | 17,79 | 17,80 | -1,52% | 3.220,00 |
| 03.06.2026 | 18,08 | 18,08 | 17,97 | 18,08 | -0,71% | 1.404,00 |
| 02.06.2026 | 17,95 | 18,40 | 17,95 | 18,21 | 0,33% | 3.261,00 |
| 01.06.2026 | 18,14 | 18,21 | 17,87 | 18,15 | 1,00% | 15.291,00 |
| 29.05.2026 | 17,78 | 17,98 | 17,78 | 17,97 | 0,96% | 2.884,00 |
| 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% | - |