14,225€
1,10%
Echtzeit-Aktienkurs Scottish Mortgage Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Scottish Mortgage Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 13,98 | 14,02 | 13,63 | 13,85 | -1,56% | - |
| 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 |
| 05.01.2026 | 13,88 | 14,51 | 13,88 | 14,51 | 4,39% | 252,00 |
| 02.01.2026 | 13,90 | 13,90 | 13,70 | 13,90 | 1,76% | 470,00 |
| 30.12.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -0,51% | - |
| 29.12.2025 | 13,73 | 13,73 | 13,73 | 13,73 | 1,18% | - |
| 23.12.2025 | 13,57 | 13,57 | 13,57 | 13,57 | -1,31% | - |
| 22.12.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 2,69% | - |
| 19.12.2025 | 13,39 | 13,39 | 13,39 | 13,39 | -0,37% | - |
| 18.12.2025 | 13,21 | 13,44 | 13,21 | 13,44 | 1,90% | 800,00 |
| 17.12.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 0,46% | - |
| 16.12.2025 | 13,39 | 13,39 | 13,13 | 13,13 | -4,09% | 1.000,00 |
| 15.12.2025 | 13,30 | 13,69 | 13,30 | 13,69 | 2,55% | 1.220,00 |
| 12.12.2025 | 13,44 | 13,44 | 13,12 | 13,35 | 0,75% | 1.760,00 |
| 11.12.2025 | 13,47 | 13,47 | 13,20 | 13,25 | 4,33% | 830,00 |
| 10.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,08% | 5,00 |
| 09.12.2025 | 12,78 | 12,78 | 12,71 | 12,71 | 0,16% | 250,00 |
| 08.12.2025 | 12,31 | 12,69 | 12,31 | 12,69 | 1,85% | 300,00 |
| 05.12.2025 | 12,18 | 12,46 | 12,18 | 12,46 | 1,38% | 500,00 |
| 04.12.2025 | 12,16 | 12,29 | 12,16 | 12,29 | -0,32% | 1.000,00 |
| 03.12.2025 | 12,13 | 12,33 | 12,13 | 12,33 | 0,00% | 1.300,00 |
| 02.12.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 0,24% | - |
| 01.12.2025 | 12,40 | 12,40 | 12,30 | 12,30 | 1,15% | 200,00 |
| 28.11.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -0,82% | - |
| 27.11.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 1,16% | - |
| 26.11.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 1,08% | - |
| 25.11.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 2,30% | - |
| 24.11.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -3,30% | - |
| 21.11.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 0,92% | - |
| 20.11.2025 | 12,01 | 12,01 | 12,01 | 12,01 | 0,42% | - |
| 19.11.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -2,29% | - |
| 18.11.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 0,00% | - |
| 17.11.2025 | 12,37 | 12,57 | 12,24 | 12,24 | -0,97% | 2.877,00 |
| 14.11.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -1,44% | - |
| 13.11.2025 | 12,57 | 12,57 | 12,54 | 12,54 | -0,16% | 200,00 |
| 12.11.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -0,55% | - |
| 11.11.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 0,88% | - |
| 10.11.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -1,03% | - |
| 07.11.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -3,36% | - |
| 06.11.2025 | 13,09 | 13,09 | 13,09 | 13,09 | 0,23% | - |
| 05.11.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -1,43% | - |
| 04.11.2025 | 13,27 | 13,27 | 13,25 | 13,25 | 0,00% | 400,00 |
| 03.11.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,67% | - |
| 31.10.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 0,23% | - |
| 30.10.2025 | 13,31 | 13,31 | 13,31 | 13,31 | 0,68% | - |
| 29.10.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,15% | - |
| 28.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,15% | - |
| 27.10.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,85% | - |
| 24.10.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,54% | - |
| 23.10.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -1,00% | - |
| 22.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,23% | - |
| 21.10.2025 | 12,83 | 12,97 | 12,83 | 12,97 | 0,15% | 800,00 |
| 20.10.2025 | 12,75 | 12,95 | 12,75 | 12,95 | 2,29% | 300,00 |
| 17.10.2025 | 12,96 | 12,96 | 12,50 | 12,66 | -3,58% | 3.837,00 |
| 16.10.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 2,42% | - |
| 15.10.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 0,16% | - |
| 14.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,67% | - |
| 13.10.2025 | 13,04 | 13,04 | 12,59 | 12,59 | -4,19% | 880,00 |
| 10.10.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -0,98% | - |
| 09.10.2025 | 13,27 | 13,27 | 13,27 | 13,27 | -0,60% | - |
| 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 | -0,38% | - |
| 11.09.2025 | 13,04 | 13,06 | 12,94 | 13,05 | 1,64% | - |
| 10.09.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -0,08% | - |
| 09.09.2025 | 12,85 | 12,85 | 12,75 | 12,85 | 1,82% | - |
| 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% | - |