31,000$
-0,13%
Echtzeit-Aktienkurs Smith & Nephew plc
Bid:
Ask:
Aktienkurse zur Smith & Nephew plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,36 | 31,57 | 31,00 | 31,00 | -0,13% | 945.934,00 |
| 11.11.2026 | 30,77 | 31,11 | 30,71 | 31,04 | 0,39% | 1.177.563,00 |
| 10.11.2026 | 30,93 | 31,12 | 30,52 | 30,92 | -0,42% | 2.352.561,00 |
| 09.11.2026 | 31,07 | 31,17 | 30,75 | 31,05 | -0,32% | 1.335.402,00 |
| 06.11.2026 | 30,73 | 31,27 | 30,68 | 31,15 | -2,69% | 1.863.760,00 |
| 05.11.2026 | 32,53 | 33,00 | 31,73 | 32,01 | -1,39% | 2.818.362,00 |
| 04.11.2026 | 31,43 | 32,66 | 31,41 | 32,46 | 7,59% | 2.679.847,00 |
| 03.11.2026 | 30,29 | 30,39 | 30,05 | 30,17 | -0,23% | 2.536.680,00 |
| 02.11.2026 | 29,66 | 30,27 | 29,60 | 30,24 | 1,82% | 1.752.208,00 |
| 30.10.2026 | 29,87 | 30,13 | 29,68 | 29,70 | -2,33% | 1.730.144,00 |
| 29.10.2026 | 30,14 | 30,41 | 30,04 | 30,41 | 0,96% | 1.566.378,00 |
| 28.10.2026 | 29,91 | 30,30 | 29,90 | 30,12 | 0,07% | 1.050.131,00 |
| 27.10.2026 | 30,33 | 30,33 | 29,96 | 30,10 | -1,21% | 852.905,00 |
| 26.10.2026 | 30,54 | 30,64 | 30,33 | 30,47 | -1,17% | 1.296.227,00 |
| 23.10.2026 | 31,15 | 31,21 | 30,83 | 30,83 | -0,16% | 1.337.198,00 |
| 22.10.2026 | 29,60 | 30,89 | 29,60 | 30,88 | 5,64% | 1.638.719,00 |
| 21.10.2026 | 29,00 | 29,46 | 28,99 | 29,23 | -0,31% | 819.086,00 |
| 20.10.2026 | 29,14 | 29,45 | 29,09 | 29,32 | 1,66% | 807.247,00 |
| 19.10.2026 | 28,78 | 28,95 | 28,69 | 28,84 | -0,76% | 635.030,00 |
| 16.10.2026 | 29,21 | 29,38 | 28,94 | 29,06 | -0,10% | 1.307.587,00 |
| 15.10.2026 | 28,71 | 29,10 | 28,48 | 29,09 | 4,34% | 1.938.302,00 |
| 14.10.2026 | 27,92 | 27,96 | 27,61 | 27,88 | 0,07% | 860.351,00 |
| 13.10.2026 | 27,86 | 27,97 | 27,57 | 27,86 | 0,69% | 971.838,00 |
| 12.10.2026 | 27,39 | 27,67 | 27,23 | 27,67 | 1,58% | 1.009.474,00 |
| 09.10.2026 | 27,20 | 27,35 | 26,99 | 27,24 | 1,04% | 982.901,00 |
| 08.10.2026 | 26,56 | 26,97 | 26,46 | 26,96 | 0,26% | 1.051.744,00 |
| 07.10.2026 | 27,05 | 27,14 | 26,84 | 26,89 | 0,07% | 1.050.007,00 |
| 06.10.2026 | 27,10 | 27,14 | 26,68 | 26,87 | -0,19% | 1.602.378,00 |
| 05.10.2026 | 26,47 | 27,00 | 26,45 | 26,92 | 1,89% | 1.874.095,00 |
| 02.10.2026 | 26,34 | 26,50 | 26,12 | 26,42 | -0,60% | 1.228.401,00 |
| 01.10.2026 | 26,80 | 26,88 | 26,38 | 26,58 | -1,41% | 1.656.194,00 |
| 30.09.2026 | 27,21 | 27,24 | 26,85 | 26,96 | 0,04% | 1.183.212,00 |
| 29.09.2026 | 26,70 | 26,96 | 26,65 | 26,95 | -0,48% | 673.026,00 |
| 28.09.2026 | 26,96 | 27,14 | 26,85 | 27,08 | 0,63% | 826.475,00 |
| 25.09.2026 | 26,41 | 26,95 | 26,40 | 26,91 | 0,86% | 1.377.473,00 |
| 24.09.2026 | 26,83 | 26,87 | 26,52 | 26,68 | -0,52% | 1.485.033,00 |
| 23.09.2026 | 27,06 | 27,27 | 26,70 | 26,82 | -2,47% | 1.794.422,00 |
| 22.09.2026 | 27,77 | 27,83 | 27,46 | 27,50 | -0,69% | 897.680,00 |
| 21.09.2026 | 27,73 | 27,75 | 27,48 | 27,69 | 0,47% | 1.166.447,00 |
| 18.09.2026 | 27,55 | 27,66 | 27,43 | 27,56 | -0,79% | 1.452.747,00 |
| 17.09.2026 | 27,80 | 27,83 | 27,50 | 27,78 | -0,07% | 1.169.810,00 |
| 16.09.2026 | 27,90 | 28,10 | 27,77 | 27,80 | -0,75% | 871.350,00 |
| 15.09.2026 | 28,12 | 28,19 | 27,96 | 28,01 | -1,37% | 1.667.654,00 |
| 14.09.2026 | 28,41 | 28,51 | 28,19 | 28,40 | 3,27% | 1.452.396,00 |
| 11.09.2026 | 27,87 | 27,91 | 27,23 | 27,50 | -0,43% | 1.140.429,00 |
| 10.09.2026 | 27,96 | 28,02 | 27,56 | 27,62 | -0,65% | 1.690.913,00 |
| 09.09.2026 | 27,77 | 27,94 | 27,56 | 27,80 | -0,25% | 1.973.531,00 |
| 08.09.2026 | 29,16 | 29,16 | 27,57 | 27,87 | -3,46% | 3.636.848,00 |