12,100€
-0,41%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2026 | 15,41 | 15,59 | 15,33 | 15,34 | -0,51% | 1.425,00 |
| 23.02.2026 | 15,24 | 15,43 | 15,24 | 15,41 | -0,05% | - |
| 20.02.2026 | 15,28 | 15,56 | 15,23 | 15,42 | 1,76% | - |
| 19.02.2026 | 15,37 | 15,52 | 14,86 | 15,15 | -1,48% | 44.342,00 |
| 18.02.2026 | 15,25 | 15,45 | 15,16 | 15,38 | 0,79% | 900,00 |
| 17.02.2026 | 15,21 | 15,39 | 15,17 | 15,26 | -0,33% | - |
| 16.02.2026 | 15,31 | 15,44 | 15,21 | 15,31 | 0,13% | 1.161,00 |
| 13.02.2026 | 15,00 | 15,35 | 14,96 | 15,29 | 1,74% | 730,00 |
| 12.02.2026 | 14,89 | 15,12 | 14,87 | 15,03 | 1,45% | - |
| 11.02.2026 | 14,91 | 14,96 | 14,73 | 14,81 | -0,85% | - |
| 10.02.2026 | 14,76 | 14,97 | 14,54 | 14,94 | 1,77% | - |
| 09.02.2026 | 14,70 | 14,75 | 14,58 | 14,68 | -0,12% | 84,00 |
| 06.02.2026 | 14,90 | 14,90 | 14,44 | 14,70 | -1,88% | 28,00 |
| 05.02.2026 | 15,05 | 15,06 | 14,79 | 14,98 | -0,58% | 660,00 |
| 04.02.2026 | 14,62 | 15,14 | 14,56 | 15,07 | 3,67% | - |
| 03.02.2026 | 14,75 | 14,76 | 14,43 | 14,53 | -0,79% | 62,00 |
| 02.02.2026 | 14,30 | 14,65 | 14,30 | 14,65 | 1,53% | 3.000,00 |
| 30.01.2026 | 14,18 | 14,59 | 14,15 | 14,43 | 1,92% | - |
| 29.01.2026 | 14,38 | 14,40 | 14,15 | 14,16 | -1,17% | 3.000,00 |
| 28.01.2026 | 14,39 | 14,49 | 14,25 | 14,32 | -0,42% | - |
| 27.01.2026 | 14,34 | 14,41 | 14,27 | 14,38 | 0,51% | 4.340,00 |
| 26.01.2026 | 14,06 | 14,40 | 14,05 | 14,31 | 0,72% | 520,00 |
| 23.01.2026 | 14,20 | 14,30 | 14,13 | 14,21 | -0,50% | 121,00 |
| 22.01.2026 | 14,18 | 14,29 | 14,12 | 14,28 | 1,46% | 350,00 |
| 21.01.2026 | 13,88 | 14,21 | 13,88 | 14,08 | 1,57% | 15,00 |
| 20.01.2026 | 13,97 | 14,04 | 13,81 | 13,86 | -1,11% | - |
| 19.01.2026 | 14,01 | 14,21 | 13,97 | 14,01 | -2,47% | 137,00 |
| 16.01.2026 | 14,32 | 14,40 | 14,30 | 14,37 | -0,12% | 1.120,00 |
| 15.01.2026 | 14,30 | 14,45 | 14,22 | 14,39 | 1,78% | - |
| 14.01.2026 | 13,94 | 14,26 | 13,63 | 14,13 | 0,84% | 692,00 |