Echtzeit-Aktienkurs Scottish Mortgage Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Scottish Mortgage Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |