£8,955
-0,06%
Echtzeit-Aktienkurs Scottish Mortgage Investment Trust PLC
Bid:
Ask:
Aktienkurse zur Scottish Mortgage Investment Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 8,91 | 8,97 | 8,88 | 8,91 | -0,56% | 66.511,00 |
| 16.05.2024 | 8,96 | 9,01 | 8,92 | 8,96 | -0,18% | 50.630,00 |
| 15.05.2024 | 8,81 | 8,99 | 8,78 | 8,98 | 1,65% | 129.204,00 |
| 14.05.2024 | 8,85 | 8,88 | 8,79 | 8,83 | 0,55% | 36.755,00 |
| 13.05.2024 | 8,82 | 8,86 | 8,78 | 8,78 | -0,79% | 14.795,00 |
| 10.05.2024 | 8,92 | 8,96 | 8,85 | 8,85 | -1,00% | 62.993,00 |
| 09.05.2024 | 8,91 | 8,96 | 8,81 | 8,94 | 0,53% | 110.094,00 |
| 08.05.2024 | 8,94 | 8,96 | 8,89 | 8,89 | -0,63% | 29.233,00 |
| 07.05.2024 | 8,94 | 8,98 | 8,90 | 8,95 | -0,06% | 60.627,00 |
| 06.05.2024 | 8,93 | 8,98 | 8,90 | 8,96 | 1,76% | - |
| 03.05.2024 | 8,64 | 8,91 | 8,64 | 8,80 | 2,40% | 109.672,00 |
| 02.05.2024 | 8,39 | 8,59 | 8,37 | 8,59 | 3,10% | 94.456,00 |
| 01.05.2024 | 8,29 | 8,39 | 8,29 | 8,34 | -0,81% | 14.904,00 |
| 30.04.2024 | 8,40 | 8,47 | 8,37 | 8,40 | 0,84% | 96.332,00 |
| 29.04.2024 | 8,44 | 8,44 | 8,33 | 8,33 | -0,31% | 56.701,00 |
| 26.04.2024 | 8,40 | 8,43 | 8,27 | 8,36 | 1,31% | 39.323,00 |
| 25.04.2024 | 8,19 | 8,28 | 8,11 | 8,25 | -1,35% | 45.780,00 |
| 24.04.2024 | 8,36 | 8,72 | 8,34 | 8,37 | 1,01% | 107.078,00 |
| 23.04.2024 | 8,24 | 8,30 | 8,20 | 8,28 | 2,06% | 129.638,00 |
| 22.04.2024 | 8,14 | 8,19 | 8,09 | 8,11 | 0,17% | 55.829,00 |
| 19.04.2024 | 8,07 | 8,11 | 7,99 | 8,10 | -1,58% | 81.133,00 |
| 18.04.2024 | 8,21 | 8,24 | 8,12 | 8,23 | -0,46% | 84.947,00 |
| 17.04.2024 | 8,25 | 8,33 | 8,22 | 8,27 | -0,55% | 138.303,00 |
| 16.04.2024 | 8,42 | 8,42 | 8,27 | 8,31 | -3,73% | 64.398,00 |
| 15.04.2024 | 8,53 | 8,76 | 8,51 | 8,64 | 0,37% | 81.477,00 |
| 12.04.2024 | 8,64 | 8,83 | 8,59 | 8,60 | 1,20% | 193.818,00 |
| 11.04.2024 | 8,67 | 8,69 | 8,49 | 8,50 | -2,50% | 32.543,00 |
| 10.04.2024 | 8,80 | 8,91 | 8,70 | 8,72 | -0,43% | 149.501,00 |
| 09.04.2024 | 8,74 | 8,82 | 8,73 | 8,76 | -0,77% | 257.010,00 |
| 08.04.2024 | 8,64 | 8,83 | 8,57 | 8,83 | 2,94% | 187.913,00 |
| 05.04.2024 | 8,62 | 8,71 | 8,57 | 8,57 | -2,90% | 69.950,00 |
| 04.04.2024 | 8,65 | 8,84 | 8,61 | 8,83 | 1,16% | 142.619,00 |
| 03.04.2024 | 8,71 | 8,73 | 8,50 | 8,73 | 0,62% | 112.019,00 |
| 02.04.2024 | 8,98 | 8,98 | 8,67 | 8,68 | -2,98% | 129.352,00 |
| 28.03.2024 | 8,86 | 8,94 | 8,82 | 8,94 | 1,09% | 199.252,00 |
| 27.03.2024 | 8,80 | 8,85 | 8,73 | 8,85 | 0,33% | 40.879,00 |
| 26.03.2024 | 8,73 | 8,82 | 8,72 | 8,82 | 0,71% | 58.635,00 |
| 25.03.2024 | 8,75 | 8,78 | 8,67 | 8,75 | -0,55% | 113.425,00 |
| 22.03.2024 | 8,64 | 8,82 | 8,64 | 8,80 | 1,62% | 44.802,00 |
| 21.03.2024 | 8,57 | 8,78 | 8,56 | 8,66 | 2,79% | 60.709,00 |
| 20.03.2024 | 8,33 | 8,43 | 8,30 | 8,43 | 1,41% | 53.307,00 |
| 19.03.2024 | 8,30 | 8,31 | 8,17 | 8,31 | -0,26% | 45.119,00 |
| 18.03.2024 | 8,26 | 8,34 | 8,21 | 8,33 | 1,23% | 25.071,00 |
| 15.03.2024 | 7,97 | 8,24 | 7,92 | 8,23 | 5,24% | 77.919,00 |
| 14.03.2024 | 7,92 | 7,92 | 7,80 | 7,82 | -1,55% | 106.899,00 |
| 13.03.2024 | 7,90 | 7,96 | 7,88 | 7,94 | 0,56% | 105.315,00 |
| 12.03.2024 | 7,88 | 7,93 | 7,83 | 7,90 | 0,71% | 119.923,00 |
| 11.03.2024 | 7,80 | 7,88 | 7,80 | 7,84 | -0,58% | 185.429,00 |
| 08.03.2024 | 7,94 | 7,94 | 7,86 | 7,89 | -0,78% | 138.653,00 |
| 07.03.2024 | 7,86 | 7,98 | 7,85 | 7,95 | 0,03% | 64.723,00 |
| 06.03.2024 | 7,88 | 7,99 | 7,87 | 7,95 | 1,18% | 55.419,00 |
| 05.03.2024 | 7,97 | 7,99 | 7,85 | 7,86 | -2,17% | 98.281,00 |
| 04.03.2024 | 8,07 | 8,07 | 8,00 | 8,03 | -0,83% | 79.313,00 |
| 01.03.2024 | 8,00 | 8,11 | 8,00 | 8,10 | 0,70% | 73.638,00 |
| 29.02.2024 | 7,93 | 8,05 | 7,91 | 8,04 | 0,78% | 96.264,00 |
| 28.02.2024 | 7,99 | 8,03 | 7,96 | 7,98 | -0,49% | 78.368,00 |
| 27.02.2024 | 7,94 | 8,02 | 7,91 | 8,02 | 1,33% | 36.263,00 |
| 26.02.2024 | 7,85 | 7,93 | 7,83 | 7,91 | 0,28% | 170.976,00 |
| 23.02.2024 | 8,02 | 8,02 | 7,86 | 7,89 | -1,10% | 176.783,00 |
| 22.02.2024 | 7,74 | 7,98 | 7,73 | 7,98 | 4,34% | 49.235,00 |
| 21.02.2024 | 7,72 | 7,72 | 7,64 | 7,65 | -0,91% | 54.898,00 |
| 20.02.2024 | 7,95 | 7,95 | 7,71 | 7,72 | -2,92% | 87.866,00 |
| 19.02.2024 | 7,98 | 7,98 | 7,92 | 7,95 | -1,66% | 9.126,00 |
| 16.02.2024 | 8,00 | 8,08 | 7,96 | 8,08 | 2,04% | 89.015,00 |
| 15.02.2024 | 7,96 | 8,02 | 7,90 | 7,92 | 0,28% | 23.997,00 |
| 14.02.2024 | 7,84 | 7,91 | 7,79 | 7,90 | 1,18% | 77.971,00 |
| 13.02.2024 | 7,94 | 7,95 | 7,65 | 7,81 | -3,22% | 96.750,00 |
| 12.02.2024 | 8,02 | 8,07 | 8,00 | 8,07 | 1,15% | 36.711,00 |
| 09.02.2024 | 7,89 | 7,98 | 7,87 | 7,98 | 1,04% | 49.225,00 |
| 08.02.2024 | 7,82 | 7,90 | 7,82 | 7,89 | 0,87% | 185.287,00 |
| 07.02.2024 | 7,80 | 7,83 | 7,76 | 7,83 | 0,13% | 58.191,00 |
| 06.02.2024 | 7,83 | 7,85 | 7,75 | 7,82 | 1,14% | 47.627,00 |
| 05.02.2024 | 7,67 | 7,79 | 7,67 | 7,73 | 0,99% | 15.738,00 |
| 02.02.2024 | 7,70 | 7,71 | 7,63 | 7,65 | 0,24% | 232.493,00 |
| 01.02.2024 | 7,77 | 7,78 | 7,62 | 7,63 | -1,11% | 7.378,00 |
| 31.01.2024 | 7,75 | 7,76 | 7,69 | 7,72 | -1,63% | 235.680,00 |
| 30.01.2024 | 7,87 | 7,91 | 7,84 | 7,85 | 0,74% | 27.987,00 |
| 29.01.2024 | 7,82 | 7,82 | 7,75 | 7,79 | -0,35% | 21.189,00 |
| 26.01.2024 | 7,68 | 7,82 | 7,68 | 7,82 | 0,55% | 70.973,00 |
| 25.01.2024 | 7,71 | 7,81 | 7,69 | 7,77 | -0,54% | 57.748,00 |
| 24.01.2024 | 7,77 | 7,84 | 7,70 | 7,82 | 1,82% | 69.829,00 |
| 23.01.2024 | 7,58 | 7,68 | 7,56 | 7,68 | 1,24% | 85.229,00 |
| 22.01.2024 | 7,65 | 7,70 | 7,53 | 7,58 | 0,11% | 209.009,00 |
| 19.01.2024 | 7,61 | 7,61 | 7,53 | 7,57 | 0,08% | 14.750,00 |
| 18.01.2024 | 7,52 | 7,59 | 7,46 | 7,57 | 0,85% | 60.030,00 |
| 17.01.2024 | 7,52 | 7,56 | 7,48 | 7,50 | -2,01% | 29.586,00 |
| 16.01.2024 | 7,70 | 7,70 | 7,56 | 7,66 | -0,92% | 37.948,00 |
| 15.01.2024 | 7,81 | 7,82 | 7,72 | 7,73 | -0,83% | 41.656,00 |
| 12.01.2024 | 7,85 | 7,86 | 7,78 | 7,79 | 0,33% | 34.118,00 |
| 11.01.2024 | 7,89 | 7,92 | 7,76 | 7,77 | 0,03% | 27.252,00 |
| 10.01.2024 | 7,78 | 7,80 | 7,75 | 7,77 | 0,54% | 48.442,00 |
| 09.01.2024 | 7,69 | 7,77 | 7,67 | 7,72 | 1,36% | 77.593,00 |
| 08.01.2024 | 7,54 | 7,62 | 7,50 | 7,62 | 0,95% | 29.067,00 |
| 05.01.2024 | 7,56 | 7,61 | 7,47 | 7,55 | -1,65% | 26.778,00 |
| 04.01.2024 | 7,68 | 7,69 | 7,52 | 7,68 | 0,27% | 39.696,00 |
| 03.01.2024 | 7,90 | 7,93 | 7,64 | 7,65 | -2,89% | 107.485,00 |
| 02.01.2024 | 8,10 | 8,10 | 7,86 | 7,88 | -2,51% | 26.593,00 |
| 29.12.2023 | 8,08 | 8,14 | 8,07 | 8,09 | 0,11% | 126.106,00 |
| 28.12.2023 | 8,01 | 8,10 | 8,01 | 8,08 | 1,20% | 61.571,00 |
| 27.12.2023 | 8,02 | 8,02 | 7,95 | 7,98 | 1,55% | 48.759,00 |