12,250€
1,24%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 307,00 |
| 08.10.2026 | 12,00 | 12,00 | 11,90 | 12,00 | -0,83% | 197,00 |
| 07.10.2026 | 12,20 | 12,20 | 12,10 | 12,10 | 0,00% | 491,00 |
| 06.10.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 413,00 |
| 05.10.2026 | 11,70 | 12,10 | 11,70 | 12,10 | 3,42% | 1.233,00 |
| 02.10.2026 | 11,60 | 11,70 | 11,60 | 11,70 | -0,85% | 401,00 |
| 01.10.2026 | 11,70 | 11,80 | 11,70 | 11,80 | -1,67% | 397,00 |
| 30.09.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | 662,00 |
| 29.09.2026 | 11,90 | 11,90 | 11,70 | 11,70 | -1,68% | 52,00 |
| 28.09.2026 | 12,00 | 12,10 | 11,90 | 11,90 | 1,71% | 6.359,00 |
| 25.09.2026 | 11,70 | 11,70 | 11,50 | 11,70 | -0,43% | 9.905,00 |
| 24.09.2026 | 11,85 | 11,85 | 11,75 | 11,75 | -1,26% | - |
| 23.09.2026 | 12,10 | 12,10 | 11,90 | 11,90 | -2,06% | 269,00 |
| 22.09.2026 | 12,15 | 12,25 | 12,05 | 12,15 | 0,41% | - |
| 21.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 100,00 |
| 18.09.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | 1.230,00 |
| 17.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,41% | 200,00 |
| 16.09.2026 | 12,05 | 12,25 | 12,05 | 12,15 | -1,22% | - |
| 15.09.2026 | 12,30 | 12,30 | 12,20 | 12,30 | 0,00% | 939,00 |
| 14.09.2026 | 12,40 | 12,40 | 12,30 | 12,30 | 3,80% | 167,00 |
| 11.09.2026 | 12,05 | 12,05 | 11,85 | 11,85 | -0,42% | - |
| 10.09.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 599,00 |
| 09.09.2026 | 12,00 | 12,10 | 11,70 | 11,80 | -1,67% | 6.272,00 |
| 08.09.2026 | 12,50 | 12,60 | 12,00 | 12,00 | -4,76% | 319,00 |
| 07.09.2026 | 12,40 | 12,60 | 12,30 | 12,60 | 1,61% | 5.395,00 |
| 04.09.2026 | 12,40 | 12,50 | 12,40 | 12,40 | 0,00% | 1.490,00 |
| 03.09.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 113,00 |
| 02.09.2026 | 12,40 | 12,40 | 12,30 | 12,40 | -1,59% | 662,00 |
| 01.09.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 940,00 |
| 31.08.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 251,00 |
| 28.08.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 1.590,00 |
| 27.08.2026 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | 2.650,00 |
| 26.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 4,00 |
| 25.08.2026 | 12,60 | 12,60 | 12,40 | 12,40 | -2,36% | 2.955,00 |
| 24.08.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 1,60% | 201,00 |
| 21.08.2026 | 12,30 | 12,50 | 12,30 | 12,50 | -0,79% | 551,00 |
| 20.08.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | 2.402,00 |
| 19.08.2026 | 13,00 | 13,00 | 12,50 | 12,50 | -4,94% | 9.311,00 |
| 18.08.2026 | 12,75 | 13,15 | 12,75 | 13,15 | 1,94% | - |
| 17.08.2026 | 13,00 | 13,00 | 12,80 | 12,90 | -0,39% | 97,00 |
| 14.08.2026 | 13,05 | 13,05 | 12,85 | 12,95 | -0,38% | - |
| 13.08.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 246,00 |
| 12.08.2026 | 13,00 | 13,00 | 12,80 | 12,80 | -2,29% | 1.008,00 |
| 11.08.2026 | 12,70 | 13,10 | 12,70 | 13,10 | 0,77% | 4.777,00 |
| 10.08.2026 | 12,90 | 13,60 | 11,80 | 13,00 | 0,78% | 27.203,00 |
| 07.08.2026 | 13,00 | 13,10 | 12,90 | 12,90 | 0,00% | 1.129,00 |
| 06.08.2026 | 12,70 | 13,10 | 12,70 | 12,90 | -1,53% | 6.637,00 |
| 05.08.2026 | 13,10 | 13,30 | 13,00 | 13,10 | -0,76% | 3.668,00 |
| 04.08.2026 | 13,80 | 13,80 | 12,90 | 13,20 | -7,04% | 10.787,00 |
| 03.08.2026 | 14,00 | 14,20 | 14,00 | 14,20 | 2,16% | 733,00 |
| 31.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 10,00 |
| 30.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 8,00 |
| 29.07.2026 | 14,20 | 14,30 | 14,10 | 14,20 | 0,00% | 3.369,00 |
| 28.07.2026 | 13,90 | 14,20 | 13,90 | 14,20 | 3,65% | 262,00 |
| 27.07.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | 80,00 |
| 24.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 1.599,00 |
| 23.07.2026 | 13,20 | 13,20 | 13,10 | 13,10 | -2,24% | 48,00 |
| 22.07.2026 | 13,35 | 13,45 | 13,25 | 13,40 | 1,13% | - |
| 21.07.2026 | 13,35 | 13,35 | 13,20 | 13,25 | -2,21% | - |
| 20.07.2026 | 13,55 | 13,65 | 13,45 | 13,55 | -1,81% | - |
| 17.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | 1,00 |
| 16.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 150,00 |
| 15.07.2026 | 13,40 | 13,70 | 13,40 | 13,70 | 2,24% | 316,00 |
| 14.07.2026 | 13,75 | 13,85 | 13,25 | 13,40 | -3,60% | - |
| 13.07.2026 | 13,60 | 13,90 | 13,60 | 13,90 | 2,96% | 1.314,00 |
| 10.07.2026 | 13,70 | 13,70 | 13,50 | 13,50 | 3,05% | 7.032,00 |
| 09.07.2026 | 13,20 | 13,20 | 13,10 | 13,10 | -1,50% | 1.300,00 |
| 08.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 75,00 |
| 07.07.2026 | 13,60 | 13,70 | 13,50 | 13,50 | 1,50% | 611,00 |
| 06.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 313,00 |
| 03.07.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 1,12% | 500,00 |
| 02.07.2026 | 12,85 | 13,35 | 12,85 | 13,35 | 3,49% | - |
| 01.07.2026 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | 54,00 |
| 30.06.2026 | 13,00 | 13,00 | 12,70 | 12,80 | -3,76% | 1.020,00 |
| 29.06.2026 | 13,40 | 13,40 | 13,30 | 13,30 | 0,38% | 104,00 |
| 26.06.2026 | 13,35 | 13,45 | 13,15 | 13,25 | -0,38% | - |
| 25.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 42,00 |
| 24.06.2026 | 13,50 | 13,50 | 13,30 | 13,30 | 1,53% | 443,00 |
| 23.06.2026 | 12,90 | 13,10 | 12,90 | 13,10 | 0,00% | 208,00 |
| 22.06.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 0,38% | 365,00 |
| 19.06.2026 | 13,25 | 13,25 | 13,05 | 13,05 | 1,16% | - |
| 18.06.2026 | 13,40 | 13,40 | 12,90 | 12,90 | -4,44% | 245,00 |
| 17.06.2026 | 13,20 | 13,50 | 13,20 | 13,50 | 1,50% | 1.057,00 |
| 16.06.2026 | 13,20 | 13,30 | 13,20 | 13,30 | -0,75% | 201,00 |
| 15.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 7,00 |
| 12.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,11% | 285,00 |
| 10.06.2026 | 13,75 | 13,80 | 13,45 | 13,55 | 0,37% | - |
| 09.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 143,00 |
| 08.06.2026 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | 22,00 |
| 05.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | 420,00 |
| 04.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 52,00 |
| 03.06.2026 | 12,80 | 13,00 | 12,80 | 13,00 | 2,36% | 7.370,00 |
| 02.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 151,00 |
| 01.06.2026 | 12,90 | 13,00 | 12,80 | 12,80 | 0,00% | 368,00 |
| 29.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 25,00 |
| 28.05.2026 | 12,90 | 13,00 | 12,90 | 13,00 | -0,38% | 48,00 |
| 27.05.2026 | 13,25 | 13,30 | 13,05 | 13,05 | -1,88% | - |
| 26.05.2026 | 13,40 | 13,40 | 13,30 | 13,30 | -2,56% | 103,00 |
| 25.05.2026 | 13,45 | 13,65 | 13,35 | 13,65 | 3,41% | - |
| 22.05.2026 | 13,40 | 13,40 | 13,20 | 13,20 | -1,12% | 369,00 |