15,363€
0,29%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,41 | 15,43 | 15,16 | 15,16 | -1,01% | 555,00 |
| 14.10.2025 | 15,21 | 15,33 | 15,07 | 15,32 | -0,03% | - |
| 13.10.2025 | 15,39 | 15,40 | 15,22 | 15,32 | -0,86% | - |
| 10.10.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -0,99% | 19,00 |
| 09.10.2025 | 15,54 | 15,69 | 15,52 | 15,61 | 1,10% | - |
| 08.10.2025 | 15,48 | 15,48 | 15,44 | 15,44 | -0,39% | 230,00 |
| 07.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,36% | 29,00 |
| 06.10.2025 | 15,51 | 15,88 | 15,51 | 15,88 | 0,79% | 151,00 |
| 03.10.2025 | 15,46 | 15,75 | 15,46 | 15,75 | 1,32% | 50,00 |
| 02.10.2025 | 15,73 | 15,75 | 15,46 | 15,55 | -1,05% | - |
| 01.10.2025 | 15,50 | 15,71 | 15,50 | 15,71 | 1,01% | 49,00 |
| 30.09.2025 | 15,31 | 15,56 | 15,23 | 15,55 | 1,40% | - |
| 29.09.2025 | 15,34 | 15,46 | 15,28 | 15,34 | -1,11% | - |
| 26.09.2025 | 15,26 | 15,51 | 15,26 | 15,51 | 2,95% | 333,00 |
| 25.09.2025 | 15,18 | 15,18 | 15,07 | 15,07 | -3,09% | 1.255,00 |
| 24.09.2025 | 15,39 | 15,55 | 15,39 | 15,55 | 0,55% | 1.332,00 |
| 23.09.2025 | 15,47 | 15,47 | 15,46 | 15,46 | -2,03% | 1.804,00 |
| 22.09.2025 | 15,57 | 15,78 | 15,57 | 15,78 | -1,44% | 247,00 |
| 19.09.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 1,52% | 100,00 |
| 18.09.2025 | 15,77 | 15,77 | 15,77 | 15,77 | -1,11% | 450,00 |
| 17.09.2025 | 15,84 | 15,97 | 15,82 | 15,95 | 0,30% | - |
| 16.09.2025 | 16,01 | 16,01 | 15,90 | 15,90 | -1,00% | 435,00 |
| 15.09.2025 | 16,27 | 16,61 | 15,88 | 16,06 | -1,08% | 1.314,00 |
| 12.09.2025 | 16,56 | 16,65 | 16,21 | 16,24 | -2,01% | - |
| 11.09.2025 | 16,40 | 16,61 | 16,39 | 16,57 | 1,18% | - |
| 10.09.2025 | 16,66 | 16,79 | 16,26 | 16,38 | -1,65% | 406,00 |
| 09.09.2025 | 16,44 | 16,66 | 16,41 | 16,65 | 1,35% | 1.250,00 |
| 08.09.2025 | 16,37 | 16,59 | 16,35 | 16,43 | -0,41% | 2.800,00 |
| 05.09.2025 | 16,35 | 16,50 | 16,35 | 16,50 | 2,01% | 400,00 |
| 04.09.2025 | 16,10 | 16,20 | 16,10 | 16,17 | 1,19% | 700,00 |
| 03.09.2025 | 15,98 | 15,98 | 15,98 | 15,98 | 0,85% | 451,00 |
| 02.09.2025 | 15,83 | 15,85 | 15,83 | 15,85 | -1,22% | 924,00 |
| 01.09.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 0,16% | 19,00 |
| 29.08.2025 | 16,03 | 16,03 | 16,02 | 16,02 | 0,16% | 2.044,00 |
| 28.08.2025 | 16,00 | 16,00 | 15,99 | 15,99 | -1,31% | 1.000,00 |
| 27.08.2025 | 16,20 | 16,29 | 16,10 | 16,20 | 1,23% | - |
| 26.08.2025 | 16,02 | 16,02 | 16,01 | 16,01 | -1,63% | 457,00 |
| 25.08.2025 | 16,04 | 16,27 | 16,04 | 16,27 | 1,62% | 2,00 |
| 22.08.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -0,09% | 357,00 |
| 21.08.2025 | 16,18 | 16,18 | 15,98 | 16,03 | 0,16% | 1.580,00 |
| 20.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,23% | 228,00 |
| 19.08.2025 | 15,69 | 15,81 | 15,69 | 15,81 | 0,96% | 130,00 |
| 18.08.2025 | 15,63 | 15,91 | 15,63 | 15,66 | -1,91% | 551,00 |
| 15.08.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 1,46% | 8,00 |
| 14.08.2025 | 15,80 | 15,80 | 15,73 | 15,73 | -1,07% | 211,00 |
| 13.08.2025 | 15,65 | 15,90 | 15,65 | 15,90 | 1,89% | 237,00 |
| 12.08.2025 | 15,42 | 15,97 | 15,42 | 15,61 | -0,13% | 368,00 |
| 11.08.2025 | 15,49 | 15,63 | 15,49 | 15,63 | 0,42% | 343,00 |
| 08.08.2025 | 15,58 | 15,58 | 15,37 | 15,56 | -0,19% | 236,00 |
| 07.08.2025 | 15,61 | 15,61 | 15,38 | 15,59 | 1,63% | 762,00 |
| 06.08.2025 | 15,59 | 15,61 | 15,34 | 15,34 | -0,39% | 652,00 |
| 05.08.2025 | 13,50 | 15,57 | 13,50 | 15,40 | 16,05% | 8.874,00 |
| 04.08.2025 | 13,50 | 13,50 | 13,21 | 13,27 | -1,67% | 929,00 |
| 01.08.2025 | 13,49 | 13,50 | 13,49 | 13,50 | -0,41% | 3,00 |
| 31.07.2025 | 13,73 | 13,77 | 13,54 | 13,55 | -0,18% | - |
| 30.07.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 0,41% | 510,00 |
| 29.07.2025 | 13,55 | 13,69 | 13,52 | 13,52 | -0,95% | 44,00 |
| 28.07.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | 100,00 |
| 25.07.2025 | 13,60 | 13,60 | 13,45 | 13,60 | -0,15% | - |
| 24.07.2025 | 13,68 | 13,68 | 13,62 | 13,62 | 0,89% | 252,00 |
| 23.07.2025 | 13,26 | 13,50 | 13,26 | 13,50 | 2,54% | 250,00 |
| 22.07.2025 | 13,17 | 13,17 | 13,17 | 13,17 | 0,73% | 400,00 |
| 21.07.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 0,54% | 450,00 |
| 18.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,19% | 500,00 |
| 17.07.2025 | 12,86 | 13,07 | 12,86 | 12,98 | 0,50% | - |
| 16.07.2025 | 12,91 | 12,91 | 12,91 | 12,91 | 0,27% | 2,00 |
| 15.07.2025 | 12,95 | 13,08 | 12,74 | 12,88 | -0,73% | 1.577,00 |
| 14.07.2025 | 12,95 | 13,07 | 12,89 | 12,97 | -2,22% | - |
| 11.07.2025 | 13,30 | 13,30 | 13,27 | 13,27 | -1,45% | 60,00 |
| 10.07.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 2,05% | 2,00 |
| 09.07.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 3,65% | 3,00 |
| 08.07.2025 | 12,90 | 12,90 | 12,73 | 12,73 | -2,42% | 1.857,00 |
| 07.07.2025 | 13,10 | 13,10 | 12,89 | 13,04 | 0,04% | 52,00 |
| 04.07.2025 | 12,98 | 13,04 | 12,98 | 13,04 | 0,15% | 281,00 |
| 03.07.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 0,79% | 250,00 |
| 02.07.2025 | 13,15 | 13,16 | 12,86 | 12,91 | -1,43% | - |
| 01.07.2025 | 13,24 | 13,24 | 13,10 | 13,10 | 0,50% | 26,00 |
| 30.06.2025 | 13,30 | 13,30 | 13,04 | 13,04 | 0,12% | 1.774,00 |
| 27.06.2025 | 13,06 | 13,17 | 12,98 | 13,02 | 0,04% | - |
| 26.06.2025 | 12,97 | 13,05 | 12,94 | 13,02 | -0,12% | - |
| 25.06.2025 | 13,02 | 13,03 | 13,02 | 13,03 | 0,44% | 525,00 |
| 24.06.2025 | 12,87 | 12,99 | 12,81 | 12,97 | 1,35% | - |
| 23.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | 704,00 |
| 20.06.2025 | 12,73 | 12,75 | 12,73 | 12,75 | -0,55% | 550,00 |
| 19.06.2025 | 12,68 | 12,82 | 12,48 | 12,82 | 2,15% | 122,00 |
| 18.06.2025 | 12,66 | 12,66 | 12,55 | 12,55 | -0,87% | 106,00 |
| 17.06.2025 | 12,86 | 12,86 | 12,66 | 12,66 | -2,39% | 161,00 |
| 16.06.2025 | 12,89 | 12,97 | 12,86 | 12,97 | 0,66% | 54,00 |
| 13.06.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -1,98% | 15,00 |
| 12.06.2025 | 13,18 | 13,24 | 13,08 | 13,15 | -0,94% | - |
| 11.06.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 1,03% | 100,00 |
| 10.06.2025 | 13,38 | 13,38 | 13,14 | 13,14 | -1,65% | 76,00 |
| 09.06.2025 | 13,57 | 13,57 | 13,36 | 13,36 | -0,67% | 61,00 |
| 06.06.2025 | 13,56 | 13,56 | 13,45 | 13,45 | 2,63% | 1.200,00 |
| 05.06.2025 | 12,84 | 13,10 | 12,84 | 13,10 | 1,51% | 323,00 |
| 04.06.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -0,06% | 500,00 |
| 03.06.2025 | 12,84 | 12,95 | 12,82 | 12,91 | 0,02% | - |
| 02.06.2025 | 12,91 | 12,91 | 12,91 | 12,91 | 1,65% | 4,00 |
| 30.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,85% | 870,00 |
| 29.05.2025 | 12,82 | 12,94 | 12,82 | 12,94 | 1,09% | 75,00 |