23,900€
Echtzeit-Aktienkurs Smith & Nephew plc
Bid:
Ask:
Aktienkurse zur Smith & Nephew plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 23,90 | 24,50 | 23,90 | 24,20 | 1,26% | - |
| 08.09.2026 | 25,20 | 25,30 | 23,70 | 23,90 | -4,78% | - |
| 07.09.2026 | 24,90 | 25,30 | 24,40 | 25,10 | 1,62% | - |
| 04.09.2026 | 24,50 | 25,00 | 24,50 | 24,70 | -0,40% | - |
| 03.09.2026 | 24,70 | 24,90 | 24,50 | 24,80 | 1,22% | - |
| 02.09.2026 | 24,90 | 25,00 | 24,50 | 24,50 | -2,00% | - |
| 01.09.2026 | 24,70 | 25,00 | 24,70 | 25,00 | -0,40% | - |
| 31.08.2026 | 25,00 | 25,10 | 25,00 | 25,10 | 1,62% | - |
| 28.08.2026 | 25,10 | 25,40 | 24,70 | 24,70 | -3,52% | - |
| 27.08.2026 | 25,10 | 25,60 | 25,10 | 25,60 | 0,79% | - |
| 26.08.2026 | 25,10 | 25,40 | 25,10 | 25,40 | 0,40% | - |
| 25.08.2026 | 25,60 | 25,80 | 25,20 | 25,30 | 0,00% | - |
| 24.08.2026 | 25,10 | 25,50 | 25,00 | 25,30 | 1,61% | - |
| 21.08.2026 | 25,00 | 25,40 | 24,50 | 24,90 | -1,58% | - |
| 20.08.2026 | 25,10 | 25,30 | 24,90 | 25,30 | 0,40% | - |
| 19.08.2026 | 26,00 | 26,20 | 24,80 | 25,20 | -1,56% | - |
| 18.08.2026 | 25,60 | 25,80 | 25,50 | 25,60 | 0,39% | - |
| 17.08.2026 | 25,70 | 26,00 | 25,50 | 25,50 | -0,78% | - |
| 14.08.2026 | 26,10 | 26,20 | 25,70 | 25,70 | -2,28% | - |
| 13.08.2026 | 25,90 | 26,30 | 25,90 | 26,30 | 0,77% | - |
| 12.08.2026 | 26,10 | 26,20 | 25,90 | 26,10 | 1,16% | - |
| 11.08.2026 | 26,20 | 26,20 | 25,80 | 25,80 | -0,77% | - |
| 10.08.2026 | 26,10 | 26,10 | 26,00 | 26,00 | 0,00% | - |
| 07.08.2026 | 25,70 | 26,00 | 25,70 | 26,00 | 1,17% | - |
| 06.08.2026 | 26,10 | 26,60 | 25,50 | 25,70 | -2,65% | - |
| 05.08.2026 | 26,50 | 26,70 | 25,80 | 26,40 | -6,38% | - |
| 04.08.2026 | 28,10 | 28,20 | 28,10 | 28,20 | 0,36% | - |
| 03.08.2026 | 27,30 | 28,50 | 27,30 | 28,10 | 3,69% | - |
| 31.07.2026 | 28,10 | 28,40 | 27,10 | 27,10 | -4,58% | - |
| 30.07.2026 | 28,50 | 28,50 | 28,40 | 28,40 | 0,00% | - |
| 29.07.2026 | 28,20 | 28,70 | 28,00 | 28,40 | 2,53% | - |
| 28.07.2026 | 27,30 | 27,70 | 27,20 | 27,70 | 1,09% | - |
| 27.07.2026 | 27,40 | 27,50 | 27,40 | 27,40 | 3,40% | - |
| 24.07.2026 | 26,20 | 26,60 | 26,10 | 26,50 | 0,76% | - |
| 23.07.2026 | 26,30 | 26,30 | 26,20 | 26,30 | -1,87% | - |
| 22.07.2026 | 26,50 | 26,80 | 26,50 | 26,80 | 0,00% | - |
| 21.07.2026 | 26,90 | 26,90 | 26,80 | 26,80 | 0,37% | - |
| 20.07.2026 | 26,70 | 26,70 | 26,60 | 26,70 | -2,55% | - |
| 17.07.2026 | 27,10 | 27,40 | 27,10 | 27,40 | 0,74% | - |
| 16.07.2026 | 26,90 | 27,20 | 26,90 | 27,20 | 2,26% | - |
| 15.07.2026 | 26,10 | 26,60 | 26,10 | 26,60 | 1,92% | - |
| 14.07.2026 | 27,20 | 27,80 | 25,80 | 26,10 | -4,74% | - |
| 13.07.2026 | 26,90 | 27,60 | 26,20 | 27,40 | 3,40% | - |
| 10.07.2026 | 26,50 | 26,50 | 26,40 | 26,50 | 0,76% | - |
| 09.07.2026 | 26,30 | 26,40 | 26,30 | 26,30 | -2,59% | - |
| 08.07.2026 | 26,70 | 27,00 | 26,70 | 27,00 | 0,75% | - |
| 07.07.2026 | 26,70 | 27,30 | 26,50 | 26,80 | 0,00% | - |
| 06.07.2026 | 26,60 | 27,00 | 26,60 | 26,80 | 0,00% | - |
| 03.07.2026 | 26,50 | 27,00 | 26,30 | 26,80 | 3,88% | - |
| 02.07.2026 | 25,40 | 25,80 | 25,40 | 25,80 | 1,98% | - |
| 01.07.2026 | 25,20 | 25,70 | 25,20 | 25,30 | -5,60% | - |
| 30.06.2026 | 26,60 | 26,80 | 26,60 | 26,80 | -0,74% | - |
| 29.06.2026 | 26,40 | 27,00 | 26,40 | 27,00 | 1,50% | - |
| 26.06.2026 | 26,50 | 26,60 | 26,10 | 26,60 | -0,37% | - |
| 25.06.2026 | 26,90 | 26,90 | 26,50 | 26,70 | 1,91% | - |
| 24.06.2026 | 26,10 | 26,40 | 26,10 | 26,20 | 1,55% | - |
| 23.06.2026 | 25,40 | 25,80 | 25,40 | 25,80 | 0,00% | - |
| 22.06.2026 | 26,40 | 26,60 | 25,80 | 25,80 | -2,27% | - |
| 19.06.2026 | 26,30 | 26,60 | 26,10 | 26,40 | 0,76% | - |
| 18.06.2026 | 26,10 | 26,20 | 26,10 | 26,20 | -1,50% | - |
| 17.06.2026 | 26,40 | 26,60 | 26,40 | 26,60 | 0,00% | - |
| 16.06.2026 | 26,30 | 26,70 | 26,30 | 26,60 | 1,92% | - |
| 15.06.2026 | 27,00 | 27,00 | 26,10 | 26,10 | -1,51% | - |
| 12.06.2026 | 26,40 | 26,80 | 26,30 | 26,50 | -2,21% | - |
| 11.06.2026 | 27,00 | 27,10 | 27,00 | 27,10 | -1,09% | - |
| 10.06.2026 | 26,90 | 27,40 | 26,90 | 27,40 | 3,01% | - |
| 09.06.2026 | 26,30 | 26,60 | 26,30 | 26,60 | 0,76% | - |
| 08.06.2026 | 26,50 | 26,60 | 26,20 | 26,40 | 1,93% | - |
| 04.06.2026 | 25,80 | 26,40 | 25,80 | 25,90 | 1,57% | - |
| 03.06.2026 | 25,30 | 25,70 | 25,30 | 25,50 | 0,00% | - |
| 02.06.2026 | 25,30 | 25,70 | 25,30 | 25,50 | -0,78% | - |
| 01.06.2026 | 25,60 | 26,00 | 25,60 | 25,70 | -0,77% | - |
| 29.05.2026 | 25,70 | 26,00 | 25,70 | 25,90 | 0,00% | - |
| 28.05.2026 | 25,70 | 26,20 | 25,60 | 25,90 | -4,43% | - |
| 26.05.2026 | 27,20 | 27,20 | 27,10 | 27,10 | -0,73% | - |
| 25.05.2026 | 27,00 | 27,30 | 26,80 | 27,30 | 3,02% | - |
| 21.05.2026 | 26,90 | 27,00 | 26,50 | 26,50 | -1,12% | - |
| 20.05.2026 | 26,60 | 26,90 | 26,50 | 26,80 | 3,47% | - |
| 19.05.2026 | 25,70 | 25,90 | 25,70 | 25,90 | 0,00% | - |
| 18.05.2026 | 25,70 | 26,00 | 25,30 | 25,90 | 0,78% | - |
| 15.05.2026 | 25,60 | 25,80 | 25,20 | 25,70 | 0,00% | - |
| 14.05.2026 | 25,30 | 25,80 | 25,30 | 25,70 | 0,78% | - |
| 13.05.2026 | 25,70 | 26,20 | 25,30 | 25,50 | 2,00% | - |
| 11.05.2026 | 25,30 | 25,70 | 25,00 | 25,00 | -4,21% | - |
| 08.05.2026 | 25,90 | 26,20 | 25,70 | 26,10 | 1,16% | - |
| 07.05.2026 | 25,90 | 26,00 | 25,30 | 25,80 | -0,77% | - |
| 06.05.2026 | 26,70 | 27,40 | 25,80 | 26,00 | -3,70% | - |
| 05.05.2026 | 26,40 | 27,10 | 26,20 | 27,00 | 1,89% | - |
| 04.05.2026 | 26,40 | 26,50 | 26,30 | 26,50 | 0,76% | - |
| 30.04.2026 | 26,10 | 26,40 | 26,10 | 26,30 | -0,38% | - |
| 29.04.2026 | 26,70 | 27,00 | 26,40 | 26,40 | -2,58% | - |
| 28.04.2026 | 27,50 | 27,70 | 27,00 | 27,10 | -1,45% | - |
| 27.04.2026 | 26,90 | 27,50 | 26,80 | 27,50 | 2,23% | - |
| 24.04.2026 | 27,50 | 27,60 | 26,40 | 26,90 | -2,18% | - |
| 23.04.2026 | 27,90 | 28,10 | 27,30 | 27,50 | -3,17% | - |
| 22.04.2026 | 28,30 | 28,50 | 28,30 | 28,40 | -2,41% | - |
| 21.04.2026 | 29,10 | 29,40 | 29,00 | 29,10 | 1,39% | - |
| 20.04.2026 | 29,30 | 29,30 | 28,70 | 28,70 | -1,71% | - |
| 17.04.2026 | 28,90 | 29,40 | 28,80 | 29,20 | 0,00% | - |
| 16.04.2026 | 29,20 | 29,30 | 29,20 | 29,20 | 0,00% | - |