32,600€
-1,81%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 33,10 | 33,10 | 32,50 | 32,60 | -1,81% | - |
| 29.10.2026 | 32,50 | 33,20 | 32,30 | 33,20 | 1,84% | 13,00 |
| 28.10.2026 | 32,20 | 32,60 | 32,20 | 32,60 | 0,93% | - |
| 27.10.2026 | 32,10 | 32,40 | 31,80 | 32,30 | 0,31% | 28,00 |
| 26.10.2026 | 31,60 | 32,20 | 31,60 | 32,20 | 1,90% | - |
| 23.10.2026 | 31,60 | 31,80 | 31,20 | 31,60 | -0,63% | - |
| 22.10.2026 | 31,90 | 32,20 | 31,40 | 31,80 | -1,24% | - |
| 21.10.2026 | 31,90 | 32,40 | 31,70 | 32,20 | 1,26% | 14,00 |
| 20.10.2026 | 31,90 | 31,90 | 31,20 | 31,80 | 0,00% | - |
| 19.10.2026 | 32,30 | 32,30 | 31,70 | 31,80 | -1,24% | - |
| 16.10.2026 | 32,10 | 32,40 | 31,90 | 32,20 | 0,94% | 56,00 |
| 15.10.2026 | 31,80 | 31,90 | 31,80 | 31,90 | -1,24% | - |
| 14.10.2026 | 32,40 | 32,90 | 32,30 | 32,30 | -0,62% | 14,00 |
| 13.10.2026 | 33,10 | 33,20 | 32,20 | 32,50 | -2,11% | - |
| 12.10.2026 | 32,70 | 33,20 | 32,60 | 33,20 | 1,53% | - |
| 09.10.2026 | 32,50 | 32,80 | 32,40 | 32,70 | 0,62% | 237,00 |
| 08.10.2026 | 32,90 | 32,90 | 32,00 | 32,50 | -2,11% | - |
| 07.10.2026 | 33,90 | 33,90 | 33,00 | 33,20 | -2,06% | - |
| 06.10.2026 | 33,80 | 34,20 | 33,60 | 33,90 | 0,30% | 14,00 |
| 05.10.2026 | 33,30 | 33,80 | 33,30 | 33,80 | 1,20% | - |
| 02.10.2026 | 32,90 | 33,40 | 32,80 | 33,40 | 1,21% | - |
| 01.10.2026 | 33,20 | 33,40 | 32,90 | 33,00 | -1,20% | - |
| 30.09.2026 | 33,20 | 33,90 | 33,20 | 33,40 | 0,60% | - |
| 29.09.2026 | 33,40 | 34,10 | 33,10 | 33,20 | 0,00% | 13,00 |
| 28.09.2026 | 32,90 | 33,80 | 32,90 | 33,20 | 0,61% | 26,00 |
| 25.09.2026 | 32,60 | 33,50 | 32,50 | 33,00 | 1,85% | 180,00 |
| 24.09.2026 | 31,70 | 32,90 | 31,50 | 32,40 | 0,00% | 5.700,00 |
| 23.09.2026 | 32,80 | 33,00 | 31,90 | 32,40 | -0,61% | - |
| 22.09.2026 | 30,50 | 33,00 | 30,10 | 32,60 | 7,24% | - |
| 21.09.2026 | 29,80 | 30,40 | 29,70 | 30,40 | 2,36% | 13,00 |
| 18.09.2026 | 30,00 | 30,10 | 29,70 | 29,70 | -1,00% | - |
| 17.09.2026 | 30,00 | 30,60 | 29,80 | 30,00 | 0,33% | - |
| 16.09.2026 | 29,80 | 30,10 | 29,60 | 29,90 | 0,67% | - |
| 15.09.2026 | 29,40 | 29,80 | 29,40 | 29,70 | 0,34% | - |
| 14.09.2026 | 29,80 | 30,20 | 29,50 | 29,60 | -1,00% | 13,00 |
| 11.09.2026 | 29,60 | 30,10 | 29,60 | 29,90 | 1,01% | - |
| 10.09.2026 | 29,80 | 29,80 | 29,20 | 29,60 | -0,34% | - |
| 09.09.2026 | 30,40 | 30,50 | 29,60 | 29,70 | -1,98% | - |
| 08.09.2026 | 30,60 | 30,90 | 30,30 | 30,30 | -0,98% | - |
| 07.09.2026 | 30,20 | 30,60 | 30,00 | 30,60 | 1,66% | 13,00 |
| 04.09.2026 | 29,80 | 30,20 | 29,80 | 30,10 | 1,01% | - |
| 03.09.2026 | 29,80 | 30,00 | 29,50 | 29,80 | 0,00% | - |
| 02.09.2026 | 30,00 | 30,20 | 29,60 | 29,80 | -1,32% | - |
| 01.09.2026 | 30,80 | 30,80 | 30,00 | 30,20 | -1,63% | - |
| 31.08.2026 | 30,50 | 30,70 | 30,50 | 30,70 | 0,33% | 12,00 |
| 28.08.2026 | 30,60 | 31,10 | 30,50 | 30,60 | -0,65% | - |
| 27.08.2026 | 31,00 | 31,10 | 30,70 | 30,80 | -0,65% | 27,00 |
| 26.08.2026 | 31,00 | 31,30 | 30,80 | 31,00 | 0,65% | - |
| 25.08.2026 | 30,80 | 31,20 | 30,80 | 30,80 | 0,00% | - |
| 24.08.2026 | 30,80 | 30,90 | 30,60 | 30,80 | 0,65% | - |
| 21.08.2026 | 30,40 | 30,80 | 30,20 | 30,60 | 0,66% | 13,00 |
| 20.08.2026 | 30,60 | 30,60 | 30,40 | 30,40 | 0,00% | - |
| 19.08.2026 | 30,60 | 30,90 | 30,40 | 30,40 | 2,70% | - |
| 05.05.2026 | 29,40 | 29,80 | 29,10 | 29,60 | 0,68% | - |
| 04.05.2026 | 29,60 | 29,60 | 28,70 | 29,40 | -0,68% | - |
| 30.04.2026 | 29,20 | 29,80 | 29,00 | 29,60 | 0,68% | - |
| 29.04.2026 | 29,20 | 29,60 | 29,20 | 29,40 | 0,68% | 15,00 |
| 28.04.2026 | 29,40 | 29,80 | 29,20 | 29,20 | -1,35% | - |
| 27.04.2026 | 29,40 | 29,80 | 29,40 | 29,60 | 0,34% | - |
| 24.04.2026 | 29,20 | 29,60 | 29,00 | 29,50 | 1,03% | - |
| 23.04.2026 | 29,20 | 29,40 | 28,90 | 29,20 | -1,35% | - |
| 22.04.2026 | 29,60 | 30,00 | 29,40 | 29,60 | 0,00% | 87,00 |
| 21.04.2026 | 30,00 | 30,30 | 29,40 | 29,60 | -1,33% | 15,00 |
| 20.04.2026 | 30,50 | 30,50 | 29,80 | 30,00 | -2,60% | - |
| 17.04.2026 | 29,60 | 30,80 | 29,60 | 30,80 | 3,36% | 270,00 |
| 16.04.2026 | 29,20 | 29,80 | 29,20 | 29,80 | 1,36% | - |
| 15.04.2026 | 29,20 | 29,80 | 29,20 | 29,40 | -0,68% | - |
| 14.04.2026 | 29,30 | 29,60 | 29,10 | 29,60 | 1,02% | 14,00 |
| 13.04.2026 | 28,70 | 29,30 | 28,40 | 29,30 | 1,03% | - |
| 10.04.2026 | 28,90 | 29,20 | 28,70 | 29,00 | 0,69% | - |
| 09.04.2026 | 28,50 | 28,90 | 28,20 | 28,80 | 1,05% | 30,00 |
| 08.04.2026 | 27,70 | 29,30 | 27,50 | 28,50 | 2,89% | 2.800,00 |
| 07.04.2026 | 27,40 | 28,00 | 27,10 | 27,70 | 0,80% | 194,00 |
| 02.04.2026 | 26,91 | 27,51 | 26,68 | 27,48 | -0,33% | - |
| 01.04.2026 | 26,69 | 27,58 | 26,69 | 27,57 | 3,72% | - |
| 31.03.2026 | 26,23 | 26,65 | 26,19 | 26,58 | 1,57% | 76,00 |
| 30.03.2026 | 26,70 | 26,80 | 26,13 | 26,17 | -1,62% | 14,00 |
| 27.03.2026 | 27,09 | 27,10 | 26,48 | 26,60 | -1,55% | - |
| 26.03.2026 | 27,21 | 27,32 | 26,78 | 27,02 | -0,92% | 4.024,00 |
| 25.03.2026 | 26,15 | 27,31 | 26,12 | 27,27 | 4,24% | 226,00 |
| 24.03.2026 | 26,12 | 26,34 | 25,76 | 26,16 | 0,00% | - |
| 23.03.2026 | 24,07 | 26,35 | 23,97 | 26,16 | 7,92% | 783,00 |
| 20.03.2026 | 27,40 | 27,51 | 24,19 | 24,24 | -11,57% | 1.639,00 |
| 19.03.2026 | 27,97 | 28,05 | 27,05 | 27,41 | -2,04% | 22,00 |
| 18.03.2026 | 28,01 | 28,63 | 27,97 | 27,98 | -0,11% | - |
| 17.03.2026 | 27,73 | 28,25 | 27,71 | 28,01 | 1,08% | - |
| 16.03.2026 | 27,70 | 28,02 | 27,58 | 27,71 | 0,11% | 13,00 |
| 13.03.2026 | 28,93 | 28,95 | 27,59 | 27,68 | -4,35% | 58,00 |
| 12.03.2026 | 28,81 | 29,39 | 28,77 | 28,94 | 0,49% | - |
| 11.03.2026 | 30,23 | 30,23 | 28,24 | 28,80 | -4,98% | 4.902,00 |
| 10.03.2026 | 30,02 | 30,64 | 30,00 | 30,31 | 0,76% | - |
| 09.03.2026 | 29,99 | 30,27 | 29,18 | 30,08 | -0,69% | 374,00 |
| 06.03.2026 | 30,44 | 30,77 | 30,15 | 30,29 | -0,46% | 14,00 |
| 05.03.2026 | 30,88 | 31,37 | 30,40 | 30,43 | -1,46% | 200,00 |
| 04.03.2026 | 30,56 | 30,93 | 30,20 | 30,88 | 0,88% | - |
| 03.03.2026 | 31,21 | 31,21 | 30,27 | 30,61 | -2,08% | - |
| 02.03.2026 | 30,97 | 31,37 | 30,71 | 31,26 | -0,41% | 15,00 |
| 27.02.2026 | 30,64 | 31,43 | 30,64 | 31,39 | 1,42% | - |
| 26.02.2026 | 31,04 | 31,28 | 30,78 | 30,95 | -0,45% | - |
| 25.02.2026 | 31,11 | 31,26 | 30,84 | 31,09 | -0,13% | 195,00 |