14,050€
-0,35%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 14,35 | 14,35 | 13,90 | 14,05 | -0,35% | - |
| 21.04.2026 | 14,60 | 14,60 | 14,10 | 14,10 | -3,42% | 172,00 |
| 20.04.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 1,00 |
| 17.04.2026 | 14,40 | 14,70 | 14,40 | 14,70 | 1,38% | 394,00 |
| 16.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | 141,00 |
| 15.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 1,02% | 6,00 |
| 14.04.2026 | 14,55 | 14,65 | 14,45 | 14,65 | 3,17% | - |
| 13.04.2026 | 14,30 | 14,30 | 14,20 | 14,20 | -2,07% | 770,00 |
| 10.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | 1,00 |
| 09.04.2026 | 14,10 | 14,20 | 14,10 | 14,20 | 0,00% | 229,00 |
| 08.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | 183,00 |
| 07.04.2026 | 14,00 | 14,00 | 13,80 | 13,80 | -1,04% | 825,00 |
| 02.04.2026 | 13,64 | 13,95 | 13,64 | 13,95 | -0,53% | - |
| 01.04.2026 | 14,05 | 14,05 | 13,81 | 14,02 | 2,07% | 366,00 |
| 31.03.2026 | 13,75 | 13,75 | 13,63 | 13,74 | -0,94% | 85,00 |
| 30.03.2026 | 13,87 | 13,87 | 13,87 | 13,87 | 0,38% | 300,00 |
| 27.03.2026 | 13,92 | 14,05 | 13,79 | 13,81 | -0,41% | - |
| 26.03.2026 | 13,89 | 13,92 | 13,87 | 13,87 | -1,74% | 383,00 |
| 25.03.2026 | 13,96 | 14,17 | 13,92 | 14,12 | -0,39% | - |
| 24.03.2026 | 13,97 | 14,17 | 13,97 | 14,17 | 1,07% | 320,00 |
| 23.03.2026 | 13,64 | 14,02 | 13,64 | 14,02 | 0,21% | 7.612,00 |
| 20.03.2026 | 14,20 | 14,20 | 13,99 | 13,99 | -2,51% | 1.075,00 |
| 19.03.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -2,11% | 69,00 |
| 18.03.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 0,62% | 1.700,00 |
| 17.03.2026 | 14,58 | 14,58 | 14,57 | 14,57 | -0,51% | 2.445,00 |
| 16.03.2026 | 14,62 | 14,65 | 14,37 | 14,65 | 1,35% | 154,00 |
| 13.03.2026 | 14,53 | 14,53 | 14,45 | 14,45 | -1,13% | 372,00 |
| 12.03.2026 | 14,62 | 14,62 | 14,62 | 14,62 | 0,62% | 50,00 |
| 11.03.2026 | 14,45 | 14,53 | 14,45 | 14,53 | 1,27% | 307,00 |
| 10.03.2026 | 14,80 | 14,93 | 14,34 | 14,34 | -1,49% | - |
| 09.03.2026 | 14,79 | 14,79 | 14,56 | 14,56 | -2,18% | 1.107,00 |
| 06.03.2026 | 14,89 | 14,89 | 14,89 | 14,89 | -1,19% | 1,00 |
| 05.03.2026 | 15,75 | 15,75 | 15,07 | 15,07 | -5,81% | 202,00 |
| 04.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 3,70% | 383,00 |
| 03.03.2026 | 15,11 | 15,73 | 15,11 | 15,43 | 1,08% | 4.261,00 |
| 02.03.2026 | 15,74 | 15,74 | 14,95 | 15,26 | -2,93% | 3.925,00 |
| 27.02.2026 | 15,55 | 15,72 | 15,55 | 15,72 | 1,45% | 164,00 |
| 26.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 1,61% | 500,00 |
| 25.02.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -1,07% | 100,00 |
| 24.02.2026 | 15,50 | 15,69 | 15,39 | 15,42 | -0,68% | 272,00 |
| 23.02.2026 | 15,28 | 15,52 | 15,20 | 15,52 | 1,54% | 983,00 |
| 20.02.2026 | 15,48 | 15,48 | 15,29 | 15,29 | 0,23% | 301,00 |
| 19.02.2026 | 15,27 | 15,27 | 15,25 | 15,25 | -1,07% | 311,00 |
| 18.02.2026 | 15,24 | 15,45 | 15,19 | 15,42 | 1,58% | - |
| 17.02.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -0,13% | 25,00 |
| 16.02.2026 | 15,41 | 15,43 | 15,19 | 15,20 | -0,28% | 1.716,00 |
| 13.02.2026 | 14,99 | 15,36 | 14,95 | 15,24 | 1,69% | - |
| 12.02.2026 | 14,99 | 14,99 | 14,99 | 14,99 | 0,74% | 1.790,00 |
| 11.02.2026 | 14,91 | 14,92 | 14,73 | 14,88 | -0,47% | - |
| 10.02.2026 | 14,74 | 14,96 | 14,54 | 14,95 | 1,30% | - |
| 09.02.2026 | 14,73 | 14,76 | 14,58 | 14,75 | 0,37% | - |
| 06.02.2026 | 14,90 | 14,90 | 14,44 | 14,70 | -1,92% | - |
| 05.02.2026 | 15,07 | 15,07 | 14,69 | 14,99 | -0,99% | 947,00 |
| 04.02.2026 | 15,14 | 15,14 | 15,14 | 15,14 | 3,77% | 340,00 |
| 03.02.2026 | 14,59 | 14,59 | 14,59 | 14,59 | 0,45% | 290,00 |
| 02.02.2026 | 14,59 | 14,66 | 14,45 | 14,52 | 0,43% | 107,00 |
| 30.01.2026 | 14,17 | 14,60 | 14,15 | 14,46 | 1,81% | - |
| 29.01.2026 | 14,35 | 14,40 | 14,08 | 14,20 | -1,08% | - |
| 28.01.2026 | 14,39 | 14,50 | 14,24 | 14,36 | 0,17% | - |
| 27.01.2026 | 14,50 | 14,50 | 14,33 | 14,33 | -0,52% | 120,00 |
| 26.01.2026 | 14,41 | 14,41 | 14,41 | 14,41 | 2,16% | 200,00 |
| 23.01.2026 | 14,38 | 14,38 | 14,10 | 14,10 | -1,54% | 720,00 |
| 22.01.2026 | 14,25 | 14,40 | 14,25 | 14,32 | 1,31% | 1.013,00 |
| 21.01.2026 | 14,05 | 14,21 | 14,05 | 14,14 | 1,51% | 941,00 |
| 20.01.2026 | 13,99 | 14,04 | 13,93 | 13,93 | -0,75% | 954,00 |
| 19.01.2026 | 14,13 | 14,20 | 13,91 | 14,03 | -3,11% | 3.244,00 |
| 16.01.2026 | 14,43 | 14,48 | 14,43 | 14,48 | 0,17% | 105,00 |
| 15.01.2026 | 14,41 | 14,46 | 14,17 | 14,46 | 3,29% | 98,00 |
| 14.01.2026 | 13,90 | 14,08 | 13,90 | 14,00 | -0,25% | 2.706,00 |
| 13.01.2026 | 14,35 | 14,35 | 14,03 | 14,03 | -4,04% | 324,00 |
| 12.01.2026 | 14,62 | 14,62 | 14,62 | 14,62 | 0,07% | 200,00 |
| 09.01.2026 | 14,75 | 14,77 | 14,58 | 14,61 | 0,14% | - |
| 08.01.2026 | 14,63 | 14,63 | 14,59 | 14,59 | -0,44% | 13,00 |
| 07.01.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 0,15% | 31,00 |
| 06.01.2026 | 14,40 | 14,75 | 14,31 | 14,63 | 2,00% | - |
| 05.01.2026 | 14,09 | 14,35 | 13,89 | 14,35 | 2,68% | 3.102,00 |
| 02.01.2026 | 14,20 | 14,20 | 13,97 | 13,97 | -1,62% | 1.771,00 |
| 30.12.2025 | 14,07 | 14,31 | 14,07 | 14,20 | 0,07% | 133,00 |
| 29.12.2025 | 14,25 | 14,31 | 14,19 | 14,19 | 1,36% | 1.179,00 |
| 23.12.2025 | 14,33 | 14,33 | 14,00 | 14,00 | -2,51% | 10.467,00 |
| 22.12.2025 | 14,13 | 14,36 | 14,06 | 14,36 | 2,46% | 467,00 |
| 19.12.2025 | 14,24 | 14,24 | 14,02 | 14,02 | 0,54% | 435,00 |
| 18.12.2025 | 13,92 | 13,94 | 13,92 | 13,94 | 1,57% | 140,00 |
| 17.12.2025 | 13,73 | 13,73 | 13,73 | 13,73 | 0,88% | 1,00 |
| 16.12.2025 | 13,73 | 13,73 | 13,61 | 13,61 | -1,98% | 1.200,00 |
| 15.12.2025 | 13,95 | 13,95 | 13,88 | 13,88 | -0,93% | 165,00 |
| 12.12.2025 | 13,87 | 14,01 | 13,87 | 14,01 | -0,46% | 240,00 |
| 11.12.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -2,60% | 102,00 |
| 10.12.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 0,80% | 100,00 |
| 09.12.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -2,35% | 225,00 |
| 08.12.2025 | 14,48 | 14,79 | 14,48 | 14,68 | 1,56% | 1.839,00 |
| 05.12.2025 | 14,18 | 14,63 | 14,18 | 14,46 | 2,41% | - |
| 04.12.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 1,33% | 200,00 |
| 03.12.2025 | 14,04 | 14,04 | 13,93 | 13,93 | -1,83% | 3.740,00 |
| 02.12.2025 | 14,25 | 14,25 | 14,19 | 14,19 | -1,42% | 310,00 |
| 01.12.2025 | 14,25 | 14,40 | 14,25 | 14,40 | -1,47% | 13,00 |
| 28.11.2025 | 14,58 | 14,61 | 14,58 | 14,61 | 0,31% | 177,00 |
| 27.11.2025 | 14,57 | 14,57 | 14,57 | 14,57 | -0,07% | 200,00 |
| 26.11.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 2,07% | 60,00 |
| 25.11.2025 | 14,49 | 14,49 | 14,28 | 14,28 | -0,83% | 717,00 |