Scottish Mortgage Investment Trust PLC (SMT)

SMT
🏛️ Vereinigtes Königreich →
1,120.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 810.00 814.60 806.60 808.00 1.3M
2023-12-28 804.60 810.20 798.60 808.40 2.2M
2023-12-27 797.00 805.60 781.20 798.00 1.3M
2023-12-22 785.00 790.00 780.37 786.00 0.5M
2023-12-21 787.20 799.40 778.90 791.20 1.3M
2023-12-20 805.60 805.60 786.60 794.60 2.3M
2023-12-19 789.60 796.60 777.40 791.40 1.7M
2023-12-18 780.00 800.40 780.00 784.80 2.1M
2023-12-15 780.00 791.40 774.00 784.80 4.3M
2023-12-14 767.40 779.40 744.40 776.00 2.8M
2023-12-13 761.00 765.60 749.00 749.00 2.2M
2023-12-12 753.20 761.36 747.88 754.80 2.8M
2023-12-11 743.80 751.20 739.00 747.00 2.6M
2023-12-08 736.60 748.60 732.22 743.20 4.3M
2023-12-07 728.40 735.45 722.40 735.20 1.2M
2023-12-06 718.80 735.00 718.80 733.60 17.9M
2023-12-05 717.20 725.80 709.40 723.20 7.0M
2023-12-04 718.00 725.60 712.00 712.80 2.2M
2023-12-01 728.20 730.40 715.00 719.00 1.3M
2023-11-30 721.60 730.40 717.00 724.60 3.2M
2023-11-29 706.00 723.60 705.80 720.00 1.8M
2023-11-28 706.00 712.80 703.20 712.80 2.4M
2023-11-27 705.80 717.40 705.80 712.20 1.4M
2023-11-24 715.40 727.60 709.20 713.00 1.8M
2023-11-23 724.40 726.20 720.00 723.60 3.3M
2023-11-22 719.60 726.60 712.40 722.20 1.8M
2023-11-21 723.20 727.80 714.60 715.40 1.4M
2023-11-20 715.80 730.00 710.20 723.20 1.4M
2023-11-17 719.20 727.20 708.00 714.40 1.8M
2023-11-16 725.00 735.00 711.40 713.40 2.2M
2023-11-15 720.00 732.20 705.20 728.40 4.0M
2023-11-14 691.20 710.60 687.20 710.60 2.8M
2023-11-13 680.20 695.60 658.80 694.80 1.8M
2023-11-10 687.80 698.00 679.40 685.00 1.4M
2023-11-09 686.80 696.34 680.29 693.60 1.7M
2023-11-08 686.40 694.35 682.40 686.00 3.0M
2023-11-07 670.00 690.20 670.00 686.40 1.4M
2023-11-06 692.40 692.40 674.00 676.00 1.8M
2023-11-03 677.40 688.80 664.60 687.80 1.7M
2023-11-02 655.80 671.00 644.20 669.60 3.7M
2023-11-01 645.60 650.60 637.61 649.20 2.3M
2023-10-31 638.80 642.80 634.00 642.20 1.5M
2023-10-30 650.00 653.00 638.09 640.80 2.5M
2023-10-27 647.40 647.80 639.23 642.80 1.7M
2023-10-26 642.00 656.40 635.20 640.60 1.6M
2023-10-25 654.20 670.00 646.00 651.00 2.1M
2023-10-24 647.00 661.00 642.60 659.00 3.6M
2023-10-23 648.20 656.00 636.80 649.60 3.0M
2023-10-20 653.40 656.60 646.10 648.00 3.7M
2023-10-19 660.20 668.20 655.05 660.60 6.1M
2023-10-18 670.40 682.20 665.00 669.20 1.6M
2023-10-17 682.60 682.60 670.40 677.80 2.4M
2023-10-16 685.60 685.60 670.54 678.00 1.7M
2023-10-13 689.80 694.40 677.20 679.00 1.8M
2023-10-12 690.60 695.60 686.82 692.40 2.3M
2023-10-11 686.60 693.60 680.01 688.80 1.9M
2023-10-10 666.80 690.02 662.60 688.20 2.8M
2023-10-09 677.60 679.05 668.29 671.80 2.4M
2023-10-06 671.20 677.40 663.40 677.00 1.5M
2023-10-05 663.00 672.00 662.20 667.40 1.6M
2023-10-04 660.00 672.98 656.60 665.60 2.6M
2023-10-03 668.20 672.38 660.34 664.40 1.7M
2023-10-02 675.00 675.00 663.00 671.20 3.7M
2023-09-29 667.80 672.60 661.94 669.60 2.4M
2023-09-28 658.20 661.00 650.08 661.00 2.5M
2023-09-27 663.40 665.60 656.40 657.40 2.8M
2023-09-26 660.80 665.20 657.18 662.00 2.8M
2023-09-25 672.20 672.20 659.32 664.20 1.8M
2023-09-22 666.80 674.20 661.40 673.00 3.9M
2023-09-21 669.20 678.60 667.00 667.00 2.4M
2023-09-20 678.60 685.19 676.20 680.00 1.5M
2023-09-19 688.00 690.80 675.29 678.20 3.0M
2023-09-18 696.80 699.60 687.00 689.60 1.6M
2023-09-15 712.60 712.60 697.19 700.80 2.7M
2023-09-14 691.40 703.80 686.00 701.60 1.7M
2023-09-13 680.40 689.80 680.40 689.00 1.3M
2023-09-12 689.00 694.60 684.00 684.00 2.1M
2023-09-11 685.00 689.20 678.80 685.60 1.4M
2023-09-08 681.00 685.40 678.20 685.20 1.6M
2023-09-07 679.60 688.60 678.60 684.00 1.6M
2023-09-06 676.20 694.20 676.20 689.00 1.9M
2023-09-05 687.80 692.60 682.62 690.40 1.5M
2023-09-04 695.20 695.60 690.47 691.20 0.9M
2023-09-01 685.60 692.20 681.00 690.00 0.8M
2023-08-31 681.40 687.00 678.00 685.60 2.4M
2023-08-30 681.00 682.64 674.82 681.00 2.4M
2023-08-29 669.40 682.80 662.10 681.40 1.9M
2023-08-25 658.40 660.90 650.80 655.00 1.9M
2023-08-24 672.00 675.20 657.00 661.40 1.5M
2023-08-23 653.60 665.40 650.32 664.00 1.4M
2023-08-22 649.40 656.40 642.80 655.20 2.4M
2023-08-21 636.20 645.07 636.20 643.00 2.0M
2023-08-18 643.40 646.60 634.80 641.40 2.8M
2023-08-17 655.60 663.20 645.60 648.00 2.4M
2023-08-16 663.80 664.60 660.00 661.60 2.0M
2023-08-15 672.80 675.00 657.40 664.80 2.2M
2023-08-14 664.20 672.80 661.20 670.80 4.0M
2023-08-11 684.20 686.40 664.96 666.00 3.2M
2023-08-10 690.40 694.40 684.49 688.40 1.9M
2023-08-09 699.40 699.80 686.80 687.80 3.9M
2023-08-08 696.00 698.60 691.08 695.80 1.6M
2023-08-07 701.80 705.80 692.36 693.60 3.2M
2023-08-04 705.00 709.40 694.40 709.40 1.9M
2023-08-03 704.60 707.40 689.95 699.00 2.0M
2023-08-02 717.60 719.20 697.40 704.20 2.7M
2023-08-01 735.40 738.40 728.60 729.60 1.9M
2023-07-31 715.60 737.73 714.20 735.80 3.3M
2023-07-28 709.80 720.00 702.60 720.00 1.6M
2023-07-27 706.80 719.60 700.80 713.00 2.0M
2023-07-26 695.60 702.40 691.60 699.80 1.3M
2023-07-25 690.80 698.20 686.80 698.20 2.2M
2023-07-24 685.40 695.20 681.89 694.20 2.3M
2023-07-21 694.20 695.60 685.80 691.80 1.7M
2023-07-20 703.20 703.80 691.63 696.40 1.8M
2023-07-19 690.00 711.80 685.60 711.80 10.4M
2023-07-18 679.00 681.60 670.80 680.20 2.5M
2023-07-17 671.40 675.40 665.40 674.00 1.5M
2023-07-14 665.40 674.40 663.80 673.20 2.1M
2023-07-13 661.40 667.20 659.00 666.00 1.9M
2023-07-12 650.60 664.80 644.60 659.40 2.5M
2023-07-11 651.00 651.00 640.20 647.40 2.7M
2023-07-10 640.80 647.80 637.20 646.60 1.7M
2023-07-07 641.80 648.20 636.40 646.20 2.0M
2023-07-06 655.40 658.86 641.00 644.40 2.4M
2023-07-05 661.20 666.60 658.60 659.80 1.4M
2023-07-04 670.00 674.80 665.88 668.60 1.1M
2023-07-03 669.40 671.00 665.20 667.60 1.8M
2023-06-30 669.60 669.60 658.80 666.40 1.7M
2023-06-29 663.20 665.80 657.20 665.40 2.2M
2023-06-28 643.40 665.00 639.93 663.60 1.5M
2023-06-27 639.80 640.60 632.20 638.80 1.4M
2023-06-26 643.60 645.00 637.40 637.60 1.7M
2023-06-23 657.00 657.00 641.48 642.20 1.6M
2023-06-22 665.00 666.48 648.12 655.80 2.2M
2023-06-21 674.20 680.20 667.87 669.60 1.4M
2023-06-20 672.40 677.80 669.00 677.20 2.6M
2023-06-19 675.60 679.80 671.00 671.80 1.2M
2023-06-16 687.00 689.93 681.57 682.00 3.0M
2023-06-15 688.40 689.40 680.38 684.80 1.3M
2023-06-14 695.00 695.00 680.47 689.40 1.5M
2023-06-13 695.00 696.40 679.98 684.40 1.5M
2023-06-12 694.80 694.80 685.40 687.00 1.8M
2023-06-09 694.00 694.00 686.60 686.60 1.4M
2023-06-08 686.60 698.80 682.60 686.00 1.4M
2023-06-07 700.00 700.60 687.60 696.00 2.0M
2023-06-06 685.80 700.00 685.20 700.00 1.8M
2023-06-05 700.00 701.40 685.40 688.20 2.1M
2023-06-02 680.00 699.20 676.54 697.60 2.7M
2023-06-01 669.80 677.40 662.50 672.80 1.6M
2023-05-31 670.00 685.99 664.40 665.80 2.3M
2023-05-30 667.60 680.40 665.40 673.20 3.0M
2023-05-26 662.40 669.00 653.00 666.40 1.9M
2023-05-25 659.20 663.20 654.00 657.40 2.3M
2023-05-24 662.00 663.00 639.60 644.80 2.6M
2023-05-23 657.40 664.20 653.00 659.00 2.9M
2023-05-22 651.40 655.20 645.98 655.20 1.9M
2023-05-19 639.00 652.60 637.68 647.80 3.5M
2023-05-18 627.60 636.40 625.00 635.00 2.3M
2023-05-17 620.80 623.65 616.60 622.00 2.1M
2023-05-16 628.40 629.20 616.60 621.00 2.0M
2023-05-15 625.00 625.80 617.41 623.40 1.5M
2023-05-12 633.60 633.80 618.20 621.00 1.9M
2023-05-11 619.20 627.04 618.38 626.60 1.4M
2023-05-10 620.40 623.80 614.78 619.60 2.1M
2023-05-09 631.80 632.20 618.60 618.60 1.6M
2023-05-05 622.80 631.11 618.60 628.40 1.2M
2023-05-04 615.00 628.20 613.60 623.20 1.6M
2023-05-03 617.40 630.61 608.00 625.80 3.1M
2023-05-02 629.40 633.00 612.20 612.20 2.0M
2023-04-28 617.80 635.40 617.80 628.80 3.5M
2023-04-27 608.60 621.20 608.60 615.60 1.9M
2023-04-26 619.60 623.40 604.80 613.60 3.5M
2023-04-25 630.20 633.39 620.60 621.80 2.8M
2023-04-24 643.20 645.80 632.80 632.80 2.2M
2023-04-21 645.40 647.00 639.20 644.60 2.2M
2023-04-20 648.60 649.20 642.20 644.00 2.1M
2023-04-19 654.80 654.80 644.95 646.40 1.7M
2023-04-18 664.60 665.00 655.10 656.60 2.3M
2023-04-17 666.00 671.80 659.40 659.40 1.7M
2023-04-14 662.80 672.40 659.00 664.00 14.3M
2023-04-13 650.00 660.80 649.69 657.40 2.0M
2023-04-12 660.20 671.80 651.60 651.60 2.6M
2023-04-11 659.40 663.05 655.52 659.60 2.8M
2023-04-06 648.00 654.00 644.80 652.00 2.5M
2023-04-05 658.00 658.00 642.60 642.60 2.5M
2023-04-04 670.00 678.00 655.24 655.40 2.3M
2023-04-03 677.60 681.81 668.20 668.20 3.2M
2023-03-31 677.40 678.60 665.48 678.60 3.0M
2023-03-30 665.00 675.40 659.80 673.60 3.3M
2023-03-29 647.80 658.40 644.80 658.40 3.8M
2023-03-28 651.20 653.80 641.54 643.00 4.6M
2023-03-27 659.00 664.06 646.50 650.40 4.8M
2023-03-24 663.60 665.00 649.40 649.60 5.2M
2023-03-23 654.80 670.80 643.20 670.00 6.1M
2023-03-22 664.40 664.59 652.00 655.80 4.7M
2023-03-21 663.40 670.00 658.52 664.80 3.8M
2023-03-20 664.00 666.00 648.70 662.20 4.8M
2023-03-17 686.40 690.00 670.40 671.20 4.2M
2023-03-16 685.00 686.00 669.60 682.20 2.1M
2023-03-15 690.20 690.47 669.19 674.40 27.5M
2023-03-14 684.20 689.80 667.00 687.60 3.0M
2023-03-13 680.40 683.60 657.70 674.60 3.9M
2023-03-10 689.00 692.80 668.40 678.20 5.3M
2023-03-09 709.00 711.49 699.60 701.40 2.1M
2023-03-08 709.20 713.80 702.69 710.00 2.3M
2023-03-07 714.00 719.00 707.20 709.40 2.4M
2023-03-06 717.60 720.47 710.50 718.60 2.9M
2023-03-03 708.80 716.80 705.64 711.40 1.6M
2023-03-02 702.20 707.80 700.00 704.60 1.7M
2023-03-01 717.00 721.40 706.40 707.00 1.8M
2023-02-28 706.60 714.60 702.00 713.40 2.9M
2023-02-27 710.00 713.60 707.60 708.00 1.9M
2023-02-24 709.60 711.20 696.80 707.40 4.9M
2023-02-23 716.40 720.80 702.65 703.00 5.2M
2023-02-22 721.20 722.40 709.20 710.00 5.0M
2023-02-21 738.20 740.40 722.60 723.20 2.3M
2023-02-20 743.40 744.60 738.00 738.00 6.8M
2023-02-17 751.80 752.80 737.40 737.40 2.2M
2023-02-16 772.80 775.80 758.00 761.00 1.7M
2023-02-15 750.00 769.20 741.60 768.80 2.8M
2023-02-14 749.40 757.60 739.00 739.00 1.7M
2023-02-13 741.00 752.20 735.60 748.00 1.5M
2023-02-10 752.00 754.00 737.60 741.20 1.9M
2023-02-09 761.60 770.40 754.60 754.60 1.7M
2023-02-08 781.00 785.00 757.00 757.00 1.6M
2023-02-07 785.00 785.80 768.40 768.40 2.2M
2023-02-06 787.60 792.40 773.00 784.60 2.3M
2023-02-03 798.80 805.20 785.60 805.20 2.5M
2023-02-02 768.40 805.40 763.80 805.40 4.0M
2023-02-01 748.80 757.80 742.60 747.20 2.3M
2023-01-31 745.00 750.60 735.80 749.20 2.3M
2023-01-30 760.80 765.00 750.48 752.40 2.5M
2023-01-27 759.00 770.00 756.60 767.00 2.1M
2023-01-26 763.60 764.80 751.20 755.20 2.2M
2023-01-25 764.60 764.60 739.20 742.80 2.0M
2023-01-24 749.80 765.40 744.60 765.20 4.7M
2023-01-23 738.00 749.80 734.60 746.60 3.5M
2023-01-20 743.80 748.00 730.00 734.00 3.6M
2023-01-19 762.60 766.40 740.69 741.20 2.4M
2023-01-18 778.80 786.00 766.70 768.80 1.5M
2023-01-17 778.60 783.40 769.34 779.20 1.5M
2023-01-16 784.00 784.80 771.90 779.40 1.7M
2023-01-13 779.20 779.80 763.63 776.60 1.6M
2023-01-12 766.20 771.80 757.45 764.80 2.3M
2023-01-11 750.00 761.20 748.50 761.20 1.6M
2023-01-10 749.00 750.00 734.20 744.40 1.9M
2023-01-09 725.80 751.60 725.00 751.60 2.8M
2023-01-06 725.40 730.69 718.00 724.00 1.6M
2023-01-05 729.20 735.40 724.39 728.60 1.1M
2023-01-04 721.20 726.80 714.80 726.80 1.5M
2023-01-03 723.60 734.80 713.81 716.60 7.8M