28,600€
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 31,06 | 31,33 | 31,06 | 31,13 | 0,16% | - |
| 23.02.2026 | 30,94 | 31,33 | 30,90 | 31,08 | 0,45% | 55,00 |
| 20.02.2026 | 30,47 | 31,24 | 30,46 | 30,94 | 1,58% | - |
| 19.02.2026 | 30,42 | 30,61 | 30,31 | 30,46 | 0,10% | - |
| 18.02.2026 | 30,48 | 30,58 | 30,30 | 30,43 | -0,07% | - |
| 17.02.2026 | 30,10 | 30,46 | 29,90 | 30,45 | 0,93% | - |
| 16.02.2026 | 30,34 | 30,42 | 30,12 | 30,17 | -0,56% | 114,00 |
| 13.02.2026 | 30,02 | 30,52 | 30,02 | 30,34 | 1,03% | - |
| 12.02.2026 | 30,42 | 30,71 | 30,01 | 30,03 | -1,28% | 340,00 |
| 11.02.2026 | 30,11 | 31,08 | 29,78 | 30,42 | 1,06% | - |
| 10.02.2026 | 30,36 | 30,55 | 30,07 | 30,10 | -0,99% | - |
| 09.02.2026 | 29,83 | 30,45 | 29,79 | 30,40 | 1,54% | - |
| 06.02.2026 | 29,60 | 30,05 | 29,39 | 29,94 | 1,29% | 14,00 |
| 05.02.2026 | 29,66 | 30,01 | 29,43 | 29,56 | -0,44% | - |
| 04.02.2026 | 29,78 | 30,12 | 29,69 | 29,69 | -0,24% | - |
| 03.02.2026 | 29,48 | 29,83 | 29,45 | 29,76 | 0,95% | - |
| 02.02.2026 | 28,95 | 29,49 | 28,92 | 29,48 | 1,13% | - |
| 30.01.2026 | 29,22 | 29,40 | 29,11 | 29,15 | -0,27% | 84,00 |
| 29.01.2026 | 29,30 | 29,66 | 29,22 | 29,23 | -0,27% | 13,00 |
| 28.01.2026 | 30,40 | 30,50 | 29,27 | 29,31 | -3,46% | 4.205,00 |
| 27.01.2026 | 30,67 | 30,75 | 30,31 | 30,36 | -0,95% | - |
| 26.01.2026 | 30,41 | 30,93 | 30,36 | 30,65 | 0,72% | 2.536,00 |
| 23.01.2026 | 30,30 | 30,51 | 30,17 | 30,43 | 0,43% | - |
| 22.01.2026 | 30,67 | 30,86 | 30,19 | 30,30 | -1,08% | 461,00 |
| 21.01.2026 | 29,75 | 30,69 | 29,67 | 30,63 | 2,99% | 674,00 |
| 20.01.2026 | 29,88 | 29,90 | 29,33 | 29,74 | -0,60% | - |
| 19.01.2026 | 30,18 | 30,22 | 29,84 | 29,92 | -1,45% | - |
| 16.01.2026 | 29,70 | 30,39 | 29,70 | 30,36 | 2,29% | 364,00 |
| 15.01.2026 | 28,51 | 29,94 | 28,51 | 29,68 | 4,14% | 810,00 |
| 14.01.2026 | 28,50 | 28,82 | 28,39 | 28,50 | 0,14% | 15,00 |
| 13.01.2026 | 28,62 | 28,74 | 28,38 | 28,46 | -0,42% | - |
| 12.01.2026 | 28,61 | 28,63 | 28,41 | 28,58 | -0,17% | - |
| 09.01.2026 | 28,30 | 28,76 | 28,24 | 28,63 | 1,02% | - |
| 08.01.2026 | 28,57 | 28,61 | 28,10 | 28,34 | -0,91% | - |
| 07.01.2026 | 28,40 | 28,72 | 28,40 | 28,60 | 0,63% | 14,00 |
| 06.01.2026 | 28,22 | 28,51 | 28,22 | 28,42 | 0,71% | 87,00 |
| 05.01.2026 | 27,35 | 28,24 | 27,32 | 28,22 | 3,33% | 30,00 |
| 02.01.2026 | 27,17 | 27,38 | 26,92 | 27,31 | -0,40% | 90,00 |
| 30.12.2025 | 27,06 | 27,43 | 27,06 | 27,42 | 0,33% | - |
| 29.12.2025 | 27,46 | 27,50 | 27,21 | 27,33 | -0,36% | - |
| 23.12.2025 | 27,65 | 27,67 | 27,36 | 27,43 | -0,72% | - |
| 22.12.2025 | 27,69 | 27,77 | 27,43 | 27,63 | -0,11% | 15,00 |
| 19.12.2025 | 27,48 | 27,73 | 27,36 | 27,66 | 0,73% | - |
| 18.12.2025 | 26,70 | 27,53 | 26,67 | 27,46 | 2,81% | - |
| 17.12.2025 | 26,89 | 26,96 | 26,67 | 26,71 | -0,96% | - |
| 16.12.2025 | 27,08 | 27,11 | 26,78 | 26,97 | -0,44% | 58,00 |
| 15.12.2025 | 26,85 | 27,14 | 26,70 | 27,09 | 0,89% | 15,00 |
| 12.12.2025 | 27,02 | 27,21 | 26,78 | 26,85 | -0,56% | - |
| 11.12.2025 | 27,04 | 27,19 | 26,86 | 27,00 | -0,22% | 2.600,00 |
| 10.12.2025 | 27,09 | 27,23 | 26,86 | 27,06 | -0,18% | - |
| 09.12.2025 | 27,26 | 27,47 | 27,04 | 27,11 | -1,02% | - |
| 08.12.2025 | 27,43 | 27,55 | 27,17 | 27,39 | -0,25% | 299,00 |
| 05.12.2025 | 28,47 | 28,47 | 27,45 | 27,46 | -3,58% | 603,00 |