13,315€
4,84%
Echtzeit-Aktienkurs Scottish Mortgage Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Scottish Mortgage Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 | 0,08% | - |
| 21.08.2025 | 12,37 | 12,37 | 12,37 | 12,37 | -1,67% | - |
| 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 |