13,350€
-1,48%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 13,25 | 13,45 | 13,00 | 13,35 | -1,48% | 16.500,00 |
| 29.10.2026 | 13,60 | 13,65 | 13,35 | 13,55 | 0,74% | 28,00 |
| 28.10.2026 | 13,60 | 13,65 | 13,45 | 13,45 | -0,74% | - |
| 27.10.2026 | 13,60 | 13,75 | 13,45 | 13,55 | 0,00% | - |
| 26.10.2026 | 13,75 | 13,85 | 13,55 | 13,55 | -1,81% | - |
| 23.10.2026 | 13,55 | 13,95 | 13,55 | 13,80 | 1,10% | 2.025,00 |
| 22.10.2026 | 12,85 | 13,80 | 12,85 | 13,65 | 4,60% | 4.799,00 |
| 21.10.2026 | 13,00 | 13,15 | 12,95 | 13,05 | 0,00% | 29,00 |
| 20.10.2026 | 12,90 | 13,15 | 12,85 | 13,05 | 1,56% | - |
| 19.10.2026 | 12,95 | 13,05 | 12,85 | 12,85 | -0,77% | - |
| 16.10.2026 | 13,00 | 13,05 | 12,85 | 12,95 | 0,00% | 995,00 |
| 15.10.2026 | 12,95 | 13,05 | 12,85 | 12,95 | 3,19% | 1.280,00 |
| 14.10.2026 | 12,50 | 12,65 | 12,40 | 12,55 | 0,80% | 14,00 |
| 13.10.2026 | 12,40 | 12,75 | 12,35 | 12,45 | 0,00% | - |
| 12.10.2026 | 12,20 | 12,45 | 12,20 | 12,45 | 1,63% | - |
| 09.10.2026 | 12,05 | 12,35 | 12,05 | 12,25 | 1,66% | 56,00 |
| 08.10.2026 | 11,90 | 12,05 | 11,80 | 12,05 | 0,00% | 54,00 |
| 07.10.2026 | 12,00 | 12,25 | 11,85 | 12,05 | 0,42% | - |
| 06.10.2026 | 12,10 | 12,25 | 11,85 | 12,00 | -0,41% | 3.048,00 |
| 05.10.2026 | 11,70 | 12,15 | 11,65 | 12,05 | 2,55% | 27,00 |
| 02.10.2026 | 11,70 | 11,80 | 11,60 | 11,75 | 0,86% | - |
| 01.10.2026 | 11,75 | 11,85 | 11,60 | 11,65 | -1,69% | 10.270,00 |
| 30.09.2026 | 11,85 | 12,15 | 11,75 | 11,85 | 0,00% | 3.500,00 |
| 29.09.2026 | 11,75 | 11,95 | 11,75 | 11,85 | 1,28% | 5.008,00 |
| 28.09.2026 | 11,75 | 12,05 | 11,70 | 11,70 | -1,27% | 2.675,00 |
| 25.09.2026 | 11,80 | 11,85 | 11,60 | 11,85 | 0,85% | 24.300,00 |
| 24.09.2026 | 11,85 | 11,95 | 11,70 | 11,75 | -0,84% | - |
| 23.09.2026 | 12,00 | 12,15 | 11,85 | 11,85 | -1,25% | - |
| 22.09.2026 | 12,00 | 12,25 | 11,95 | 12,00 | -0,41% | 6.180,00 |
| 21.09.2026 | 12,10 | 12,25 | 11,95 | 12,05 | -0,41% | 29,00 |
| 18.09.2026 | 12,10 | 12,25 | 11,85 | 12,10 | -0,41% | 6.773,00 |
| 17.09.2026 | 12,20 | 12,25 | 12,00 | 12,15 | -0,41% | 7.058,00 |
| 16.09.2026 | 12,25 | 12,25 | 12,00 | 12,20 | -0,41% | - |
| 15.09.2026 | 12,40 | 12,40 | 12,15 | 12,25 | -0,81% | - |
| 14.09.2026 | 11,95 | 12,45 | 11,85 | 12,35 | 2,49% | 104,00 |
| 11.09.2026 | 12,00 | 12,15 | 11,75 | 12,05 | 0,84% | 3.900,00 |
| 10.09.2026 | 12,00 | 12,25 | 11,90 | 11,95 | 0,00% | - |
| 09.09.2026 | 11,90 | 12,25 | 11,75 | 11,95 | 0,00% | 1.232,00 |
| 08.09.2026 | 12,55 | 12,65 | 11,85 | 11,95 | -4,78% | 504,00 |
| 07.09.2026 | 12,40 | 12,65 | 12,20 | 12,55 | 0,80% | 39,00 |
| 04.09.2026 | 12,35 | 12,55 | 12,25 | 12,45 | 0,81% | 360,00 |
| 03.09.2026 | 12,40 | 12,65 | 12,25 | 12,35 | -0,80% | 27,00 |
| 02.09.2026 | 12,50 | 12,65 | 12,20 | 12,45 | -0,80% | - |
| 01.09.2026 | 12,40 | 12,85 | 12,35 | 12,55 | 0,80% | 81,00 |
| 31.08.2026 | 12,50 | 12,60 | 12,35 | 12,45 | -0,80% | 36,00 |
| 28.08.2026 | 12,65 | 12,65 | 12,35 | 12,55 | -0,79% | - |
| 27.08.2026 | 12,75 | 12,75 | 12,45 | 12,65 | 0,00% | - |
| 26.08.2026 | 12,65 | 12,75 | 12,50 | 12,65 | 0,00% | - |
| 25.08.2026 | 12,75 | 12,85 | 12,50 | 12,65 | -0,78% | 405,00 |
| 24.08.2026 | 12,60 | 12,85 | 12,50 | 12,75 | 1,59% | - |
| 21.08.2026 | 12,50 | 12,65 | 12,30 | 12,55 | 0,80% | 300,00 |
| 20.08.2026 | 12,65 | 12,75 | 12,45 | 12,45 | -0,80% | 80,00 |
| 19.08.2026 | 13,05 | 13,05 | 12,45 | 12,55 | -7,38% | 11.250,00 |
| 05.05.2026 | 13,15 | 13,65 | 13,05 | 13,55 | 3,83% | 13.000,00 |
| 04.05.2026 | 13,25 | 13,30 | 13,05 | 13,05 | -1,51% | 27,00 |
| 30.04.2026 | 13,05 | 13,25 | 13,05 | 13,25 | 0,00% | 11,00 |
| 29.04.2026 | 13,45 | 13,45 | 13,15 | 13,25 | -1,49% | 20.800,00 |
| 28.04.2026 | 13,70 | 13,85 | 13,25 | 13,45 | -2,18% | 1.984,00 |
| 27.04.2026 | 13,45 | 13,85 | 13,45 | 13,75 | 1,48% | - |
| 24.04.2026 | 13,70 | 13,70 | 13,25 | 13,55 | -2,17% | 264,00 |
| 23.04.2026 | 13,95 | 14,05 | 13,75 | 13,85 | -1,42% | - |
| 22.04.2026 | 14,25 | 14,35 | 13,85 | 14,05 | -0,71% | - |
| 21.04.2026 | 14,50 | 14,70 | 14,05 | 14,15 | -2,75% | 44,00 |
| 20.04.2026 | 14,40 | 14,65 | 14,40 | 14,55 | -0,68% | - |
| 17.04.2026 | 14,40 | 14,75 | 14,40 | 14,65 | 1,38% | 12,00 |
| 16.04.2026 | 14,65 | 14,75 | 14,45 | 14,45 | -1,37% | 20,00 |
| 15.04.2026 | 14,55 | 14,85 | 14,55 | 14,65 | 0,00% | - |
| 14.04.2026 | 14,50 | 14,65 | 14,45 | 14,65 | 0,69% | - |
| 13.04.2026 | 14,30 | 14,55 | 14,15 | 14,55 | 0,69% | 552,00 |
| 10.04.2026 | 14,10 | 14,55 | 14,10 | 14,45 | 2,12% | 1.970,00 |
| 09.04.2026 | 14,05 | 14,25 | 14,05 | 14,15 | 0,00% | 3.820,00 |
| 08.04.2026 | 14,35 | 14,35 | 14,05 | 14,15 | 2,17% | - |
| 07.04.2026 | 13,90 | 14,10 | 13,65 | 13,85 | -0,32% | 43,00 |
| 02.04.2026 | 13,67 | 13,92 | 13,64 | 13,90 | -0,04% | 5.250,00 |
| 01.04.2026 | 13,90 | 14,02 | 13,73 | 13,90 | 1,18% | - |
| 31.03.2026 | 14,06 | 14,06 | 13,64 | 13,74 | -1,45% | - |
| 30.03.2026 | 13,87 | 14,04 | 13,84 | 13,94 | 0,96% | - |
| 27.03.2026 | 13,92 | 14,04 | 13,81 | 13,81 | -0,58% | - |
| 26.03.2026 | 13,81 | 14,00 | 13,77 | 13,89 | -1,43% | - |
| 25.03.2026 | 13,97 | 14,18 | 13,92 | 14,09 | 0,50% | - |
| 24.03.2026 | 13,82 | 14,14 | 13,82 | 14,02 | 0,83% | - |
| 23.03.2026 | 13,69 | 14,12 | 13,66 | 13,91 | 0,22% | 160,00 |
| 20.03.2026 | 14,07 | 14,17 | 13,87 | 13,88 | -1,70% | - |
| 19.03.2026 | 14,41 | 14,47 | 14,08 | 14,12 | -3,01% | - |
| 18.03.2026 | 14,70 | 14,71 | 14,52 | 14,55 | -0,07% | 203,00 |
| 17.03.2026 | 14,41 | 14,58 | 14,39 | 14,56 | 0,34% | 850,00 |
| 16.03.2026 | 14,58 | 14,63 | 14,45 | 14,51 | 0,83% | - |
| 13.03.2026 | 14,44 | 14,57 | 14,38 | 14,39 | -0,91% | 23,00 |
| 12.03.2026 | 14,29 | 14,69 | 14,29 | 14,53 | 0,53% | - |
| 11.03.2026 | 14,42 | 14,46 | 14,12 | 14,45 | 0,14% | - |
| 10.03.2026 | 14,79 | 14,92 | 14,41 | 14,43 | -2,00% | - |
| 09.03.2026 | 14,50 | 14,85 | 14,33 | 14,72 | -1,87% | - |
| 06.03.2026 | 15,21 | 15,22 | 14,85 | 15,00 | -1,23% | 30,00 |
| 05.03.2026 | 15,60 | 15,63 | 15,05 | 15,19 | -2,68% | - |
| 04.03.2026 | 15,64 | 16,17 | 15,45 | 15,61 | -0,48% | - |
| 03.03.2026 | 15,14 | 15,81 | 15,05 | 15,68 | 2,48% | 28,00 |
| 02.03.2026 | 15,55 | 15,83 | 14,79 | 15,30 | -2,98% | 400,00 |
| 27.02.2026 | 15,63 | 15,78 | 15,53 | 15,77 | 1,32% | 5.200,00 |
| 26.02.2026 | 15,44 | 15,64 | 15,30 | 15,57 | 0,19% | - |
| 25.02.2026 | 15,35 | 15,56 | 15,23 | 15,54 | 1,32% | - |