£23,563
-0,75%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 23,33 | 23,56 | 23,29 | 23,40 | -1,43% | - |
| 01.04.2026 | 23,26 | 23,84 | 23,19 | 23,74 | 3,49% | 296.090,00 |
| 31.03.2026 | 22,60 | 23,06 | 22,60 | 22,94 | 1,50% | 188.894,00 |
| 30.03.2026 | 22,78 | 23,10 | 22,60 | 22,60 | -1,78% | 289.032,00 |
| 27.03.2026 | 23,02 | 23,18 | 22,76 | 23,01 | -0,90% | 610.503,00 |
| 26.03.2026 | 23,12 | 23,43 | 23,02 | 23,22 | -0,73% | 715.706,00 |
| 25.03.2026 | 22,83 | 23,45 | 22,78 | 23,39 | 4,42% | 850.839,00 |
| 24.03.2026 | 22,08 | 22,62 | 22,08 | 22,40 | 0,27% | 617.825,00 |
| 23.03.2026 | 20,96 | 22,70 | 20,90 | 22,34 | 6,63% | 1.177.240,00 |
| 20.03.2026 | 23,43 | 23,44 | 20,95 | 20,95 | -10,70% | 1.261.104,00 |
| 19.03.2026 | 23,97 | 23,97 | 23,18 | 23,46 | -2,82% | 292.209,00 |
| 18.03.2026 | 24,14 | 24,53 | 24,08 | 24,14 | 0,50% | 182.790,00 |
| 17.03.2026 | 23,92 | 24,20 | 23,83 | 24,02 | 1,09% | 403.664,00 |
| 16.03.2026 | 24,01 | 24,03 | 23,66 | 23,76 | 0,08% | 244.466,00 |
| 13.03.2026 | 24,48 | 24,54 | 23,66 | 23,74 | -4,27% | 324.906,00 |
| 12.03.2026 | 24,84 | 25,15 | 24,65 | 24,80 | 0,57% | 450.269,00 |
| 11.03.2026 | 25,56 | 25,56 | 24,20 | 24,66 | -5,19% | 579.178,00 |
| 10.03.2026 | 26,24 | 26,32 | 25,76 | 26,01 | 1,29% | 299.190,00 |
| 09.03.2026 | 25,67 | 25,77 | 25,10 | 25,68 | -1,31% | 218.608,00 |
| 06.03.2026 | 26,44 | 26,51 | 25,94 | 26,02 | -0,84% | 198.486,00 |
| 05.03.2026 | 26,78 | 27,09 | 26,24 | 26,24 | -1,87% | 264.638,00 |
| 04.03.2026 | 26,24 | 26,74 | 26,08 | 26,74 | 1,60% | 170.008,00 |
| 03.03.2026 | 26,97 | 26,97 | 26,16 | 26,32 | -2,66% | 229.407,00 |
| 02.03.2026 | 26,80 | 27,32 | 26,74 | 27,04 | -0,99% | 195.001,00 |
| 27.02.2026 | 27,12 | 27,46 | 26,94 | 27,31 | 1,64% | 263.803,00 |
| 26.02.2026 | 26,92 | 27,07 | 26,66 | 26,87 | 0,11% | 152.166,00 |
| 25.02.2026 | 27,00 | 27,06 | 26,70 | 26,84 | -0,37% | 220.935,00 |
| 24.02.2026 | 26,98 | 27,12 | 26,92 | 26,94 | -0,07% | 127.261,00 |
| 23.02.2026 | 27,02 | 27,15 | 26,80 | 26,96 | 0,41% | 147.163,00 |
| 20.02.2026 | 26,63 | 27,08 | 26,58 | 26,85 | 1,09% | 308.774,00 |
| 19.02.2026 | 26,43 | 26,56 | 26,30 | 26,56 | 0,53% | 98.804,00 |
| 18.02.2026 | 26,31 | 26,46 | 26,25 | 26,42 | 0,23% | 155.468,00 |
| 17.02.2026 | 26,02 | 26,46 | 25,90 | 26,36 | 1,23% | 217.949,00 |
| 16.02.2026 | 26,24 | 26,24 | 26,02 | 26,04 | -0,57% | 107.053,00 |
| 13.02.2026 | 26,22 | 26,36 | 26,04 | 26,19 | 0,34% | 184.107,00 |
| 12.02.2026 | 26,54 | 26,57 | 25,96 | 26,10 | -0,68% | 210.759,00 |
| 11.02.2026 | 25,92 | 26,51 | 25,74 | 26,28 | 1,23% | 258.549,00 |
| 10.02.2026 | 26,36 | 26,36 | 25,96 | 25,96 | -1,29% | 130.384,00 |
| 09.02.2026 | 25,88 | 26,31 | 25,88 | 26,30 | 1,98% | 105.994,00 |
| 06.02.2026 | 25,41 | 25,90 | 25,36 | 25,79 | 1,22% | 98.190,00 |
| 05.02.2026 | 25,56 | 25,80 | 25,33 | 25,48 | 0,24% | 111.610,00 |
| 04.02.2026 | 25,63 | 25,75 | 25,42 | 25,42 | -0,31% | 226.188,00 |
| 03.02.2026 | 25,38 | 25,54 | 25,23 | 25,50 | 0,71% | 197.552,00 |
| 02.02.2026 | 24,88 | 25,32 | 24,88 | 25,32 | 1,08% | 380.535,00 |
| 30.01.2026 | 25,10 | 25,30 | 25,03 | 25,05 | -0,12% | 199.678,00 |
| 29.01.2026 | 25,34 | 25,46 | 25,08 | 25,08 | -0,87% | 171.627,00 |
| 28.01.2026 | 26,20 | 26,24 | 25,14 | 25,30 | -3,29% | 247.717,00 |
| 27.01.2026 | 26,44 | 26,49 | 26,16 | 26,16 | -0,83% | 397.874,00 |
| 26.01.2026 | 26,19 | 26,61 | 26,18 | 26,38 | 0,76% | 196.915,00 |
| 23.01.2026 | 26,16 | 26,29 | 26,00 | 26,18 | 0,00% | 215.492,00 |
| 22.01.2026 | 26,42 | 26,63 | 26,11 | 26,18 | 0,15% | 175.880,00 |
| 21.01.2026 | 25,96 | 26,33 | 25,71 | 26,14 | 1,71% | 260.706,00 |
| 20.01.2026 | 25,60 | 25,80 | 25,28 | 25,70 | -0,19% | 311.260,00 |
| 19.01.2026 | 25,99 | 25,99 | 25,68 | 25,75 | -1,45% | 249.410,00 |
| 16.01.2026 | 25,64 | 26,14 | 25,60 | 26,13 | 1,99% | 244.947,00 |
| 15.01.2026 | 24,72 | 25,75 | 24,72 | 25,62 | 4,15% | 271.763,00 |
| 14.01.2026 | 24,58 | 24,76 | 24,41 | 24,60 | 0,41% | 204.125,00 |
| 13.01.2026 | 24,68 | 24,70 | 24,40 | 24,50 | -0,33% | 115.010,00 |
| 12.01.2026 | 24,54 | 24,66 | 24,46 | 24,58 | -0,32% | 144.779,00 |
| 09.01.2026 | 24,32 | 24,76 | 24,32 | 24,66 | 1,11% | 170.853,00 |
| 08.01.2026 | 24,62 | 24,67 | 24,21 | 24,39 | -0,93% | 257.631,00 |
| 07.01.2026 | 24,56 | 24,68 | 24,44 | 24,62 | 1,07% | 203.173,00 |
| 06.01.2026 | 24,30 | 24,49 | 24,26 | 24,36 | 0,41% | 144.461,00 |
| 05.01.2026 | 23,84 | 24,29 | 23,80 | 24,26 | 2,80% | 253.577,00 |
| 02.01.2026 | 23,53 | 23,66 | 23,32 | 23,60 | 0,60% | 117.406,00 |
| 31.12.2025 | 23,79 | 23,79 | 23,44 | 23,46 | -1,18% | 29.393,00 |
| 30.12.2025 | 23,60 | 23,78 | 23,60 | 23,74 | 0,51% | 29.362,00 |
| 29.12.2025 | 23,82 | 23,82 | 23,60 | 23,62 | -0,67% | 47.764,00 |
| 24.12.2025 | 23,84 | 23,92 | 23,78 | 23,78 | -0,08% | 27.196,00 |
| 23.12.2025 | 23,94 | 23,94 | 23,72 | 23,80 | -0,75% | 67.568,00 |
| 22.12.2025 | 24,10 | 24,12 | 23,80 | 23,98 | -0,25% | 86.892,00 |
| 19.12.2025 | 23,82 | 24,13 | 23,80 | 24,04 | 0,42% | 451.264,00 |
| 18.12.2025 | 23,31 | 23,94 | 23,31 | 23,94 | 2,66% | 365.689,00 |
| 17.12.2025 | 23,28 | 23,51 | 23,24 | 23,32 | 0,26% | 441.329,00 |
| 16.12.2025 | 23,42 | 23,53 | 23,26 | 23,26 | -0,85% | 150.033,00 |
| 15.12.2025 | 23,28 | 23,66 | 23,28 | 23,46 | 0,34% | 166.766,00 |
| 12.12.2025 | 23,50 | 23,68 | 23,30 | 23,38 | -0,51% | 223.602,00 |
| 11.12.2025 | 23,44 | 23,61 | 23,34 | 23,50 | 0,26% | 313.888,00 |
| 10.12.2025 | 23,39 | 23,64 | 23,34 | 23,44 | -0,34% | 271.085,00 |
| 09.12.2025 | 23,66 | 23,81 | 23,46 | 23,52 | -0,42% | 312.351,00 |
| 08.12.2025 | 23,79 | 23,88 | 23,59 | 23,62 | -0,80% | 280.490,00 |
| 05.12.2025 | 24,60 | 24,64 | 23,72 | 23,81 | -3,13% | 208.685,00 |
| 04.12.2025 | 24,70 | 24,73 | 24,38 | 24,58 | 0,16% | 177.637,00 |
| 03.12.2025 | 25,39 | 25,39 | 24,37 | 24,54 | 0,99% | 183.885,00 |
| 02.12.2025 | 24,32 | 24,58 | 24,26 | 24,30 | -0,16% | 136.293,00 |
| 01.12.2025 | 24,43 | 24,43 | 24,14 | 24,34 | -0,41% | 151.608,00 |
| 28.11.2025 | 24,42 | 24,78 | 24,38 | 24,44 | 0,29% | 176.139,00 |
| 27.11.2025 | 24,34 | 24,40 | 24,30 | 24,37 | 0,12% | 191.502,00 |
| 26.11.2025 | 24,22 | 24,46 | 24,21 | 24,34 | 0,58% | 198.651,00 |
| 25.11.2025 | 24,12 | 24,34 | 24,04 | 24,20 | 0,08% | 162.963,00 |
| 24.11.2025 | 24,12 | 24,36 | 24,10 | 24,18 | 0,37% | 197.786,00 |
| 21.11.2025 | 24,04 | 24,34 | 23,98 | 24,09 | -0,95% | 212.871,00 |
| 20.11.2025 | 24,36 | 24,75 | 24,32 | 24,32 | 0,50% | 124.255,00 |
| 19.11.2025 | 25,23 | 25,23 | 24,20 | 24,20 | -0,86% | 133.880,00 |
| 18.11.2025 | 24,38 | 24,59 | 24,29 | 24,41 | -0,93% | 154.442,00 |
| 17.11.2025 | 24,77 | 24,89 | 24,64 | 24,64 | -0,61% | 155.497,00 |
| 14.11.2025 | 24,92 | 24,92 | 24,51 | 24,79 | -1,08% | 181.553,00 |
| 13.11.2025 | 25,40 | 25,61 | 24,94 | 25,06 | -1,57% | 128.249,00 |
| 12.11.2025 | 25,20 | 25,46 | 25,06 | 25,46 | 1,07% | 72.711,00 |
| 11.11.2025 | 25,15 | 25,26 | 25,00 | 25,19 | 0,72% | 55.623,00 |