£18,350
-3,17%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,22 | 19,25 | 18,00 | 18,06 | -4,68% | - |
| 03.04.2025 | 18,95 | 19,02 | 18,61 | 18,95 | -2,27% | 324.770,00 |
| 02.04.2025 | 19,38 | 19,46 | 19,10 | 19,39 | -0,62% | 141.096,00 |
| 01.04.2025 | 19,47 | 19,51 | 19,26 | 19,51 | 1,04% | 167.361,00 |
| 31.03.2025 | 19,31 | 19,41 | 19,21 | 19,31 | -1,08% | 184.119,00 |
| 28.03.2025 | 19,52 | 19,59 | 19,46 | 19,52 | -0,26% | 177.067,00 |
| 27.03.2025 | 19,58 | 19,72 | 19,47 | 19,57 | -0,86% | 229.887,00 |
| 26.03.2025 | 20,28 | 20,36 | 19,72 | 19,74 | -2,28% | 172.511,00 |
| 25.03.2025 | 20,42 | 20,50 | 19,66 | 20,20 | 1,51% | 362.796,00 |
| 24.03.2025 | 19,85 | 20,05 | 19,85 | 19,90 | 0,66% | 157.809,00 |
| 21.03.2025 | 19,86 | 19,91 | 19,68 | 19,77 | -1,10% | 258.151,00 |
| 20.03.2025 | 20,09 | 20,19 | 19,89 | 19,99 | -0,55% | 170.061,00 |
| 19.03.2025 | 20,06 | 20,15 | 20,02 | 20,10 | 0,25% | 227.916,00 |
| 18.03.2025 | 19,98 | 20,08 | 19,93 | 20,05 | 0,53% | 284.961,00 |
| 17.03.2025 | 19,82 | 20,01 | 19,78 | 19,95 | 0,63% | 176.889,00 |
| 14.03.2025 | 19,60 | 19,85 | 19,60 | 19,82 | 1,07% | 267.827,00 |
| 13.03.2025 | 19,50 | 19,68 | 19,50 | 19,61 | -0,05% | 297.700,00 |
| 12.03.2025 | 19,48 | 19,81 | 19,43 | 19,62 | 0,62% | 254.938,00 |
| 11.03.2025 | 19,75 | 19,75 | 19,43 | 19,50 | -0,66% | 380.756,00 |
| 10.03.2025 | 20,02 | 20,10 | 19,48 | 19,63 | -2,00% | 215.896,00 |
| 07.03.2025 | 19,91 | 20,15 | 19,70 | 20,03 | -0,05% | 323.002,00 |
| 06.03.2025 | 20,20 | 20,20 | 19,91 | 20,04 | 0,10% | 263.121,00 |
| 05.03.2025 | 20,14 | 20,26 | 20,00 | 20,02 | 0,35% | 226.432,00 |
| 04.03.2025 | 20,16 | 20,20 | 19,92 | 19,95 | -1,29% | 266.197,00 |
| 03.03.2025 | 20,19 | 20,40 | 20,10 | 20,21 | 0,20% | 234.369,00 |
| 28.02.2025 | 20,02 | 20,28 | 19,99 | 20,17 | -0,69% | 273.666,00 |
| 27.02.2025 | 20,39 | 20,42 | 20,16 | 20,31 | -0,59% | 246.224,00 |
| 26.02.2025 | 20,47 | 20,52 | 20,33 | 20,43 | 0,39% | 225.798,00 |
| 25.02.2025 | 20,29 | 20,47 | 20,24 | 20,35 | -0,15% | 455.745,00 |
| 24.02.2025 | 20,56 | 20,58 | 20,29 | 20,38 | -1,16% | 292.979,00 |
| 21.02.2025 | 20,63 | 20,79 | 20,52 | 20,62 | -0,39% | 187.584,00 |
| 20.02.2025 | 20,90 | 20,96 | 20,70 | 20,70 | -0,77% | 167.657,00 |
| 19.02.2025 | 21,14 | 21,18 | 20,85 | 20,86 | -1,28% | 192.814,00 |
| 18.02.2025 | 21,16 | 21,20 | 20,90 | 21,13 | 0,62% | 152.393,00 |
| 17.02.2025 | 20,88 | 21,01 | 20,86 | 21,00 | 0,53% | 146.021,00 |
| 14.02.2025 | 20,88 | 21,01 | 20,79 | 20,89 | -0,05% | 171.285,00 |
| 13.02.2025 | 20,84 | 21,10 | 20,77 | 20,90 | 0,38% | 257.559,00 |
| 12.02.2025 | 20,70 | 20,84 | 20,60 | 20,82 | 0,87% | 145.666,00 |
| 11.02.2025 | 20,44 | 20,73 | 20,42 | 20,64 | 0,63% | 263.859,00 |
| 10.02.2025 | 20,37 | 20,54 | 20,30 | 20,51 | 1,03% | 123.352,00 |
| 07.02.2025 | 20,50 | 20,63 | 20,26 | 20,30 | -1,02% | 186.473,00 |
| 06.02.2025 | 20,41 | 20,56 | 20,30 | 20,51 | 0,84% | 159.882,00 |
| 05.02.2025 | 20,34 | 20,38 | 20,09 | 20,34 | -0,44% | 134.524,00 |
| 04.02.2025 | 20,36 | 20,60 | 20,34 | 20,43 | 0,44% | 217.247,00 |
| 03.02.2025 | 20,34 | 20,36 | 20,08 | 20,34 | -2,07% | 140.020,00 |
| 31.01.2025 | 21,86 | 21,86 | 20,50 | 20,77 | 11,16% | 582.047,00 |
| 30.01.2025 | 18,53 | 18,73 | 18,53 | 18,69 | 1,11% | 97.719,00 |
| 29.01.2025 | 18,49 | 18,57 | 18,41 | 18,48 | 0,16% | 126.480,00 |
| 28.01.2025 | 18,81 | 18,82 | 18,41 | 18,45 | -2,17% | 156.099,00 |
| 27.01.2025 | 18,95 | 18,96 | 18,82 | 18,86 | -1,28% | 238.113,00 |
| 24.01.2025 | 19,21 | 19,30 | 19,03 | 19,11 | -0,49% | 210.531,00 |
| 23.01.2025 | 18,97 | 19,21 | 18,92 | 19,20 | 1,37% | 202.126,00 |
| 22.01.2025 | 18,59 | 18,94 | 18,57 | 18,94 | 2,32% | 207.927,00 |
| 21.01.2025 | 18,43 | 18,53 | 18,43 | 18,51 | 0,05% | 101.578,00 |
| 20.01.2025 | 18,50 | 18,57 | 18,21 | 18,50 | -0,22% | 207.623,00 |
| 17.01.2025 | 18,34 | 18,67 | 18,11 | 18,54 | 5,04% | 251.652,00 |
| 16.01.2025 | 17,47 | 17,65 | 17,43 | 17,65 | 1,44% | 86.365,00 |
| 15.01.2025 | 17,26 | 17,40 | 17,20 | 17,40 | 1,28% | 140.127,00 |
| 14.01.2025 | 17,35 | 17,60 | 16,96 | 17,18 | -0,81% | 284.087,00 |
| 13.01.2025 | 17,33 | 17,40 | 17,21 | 17,32 | -0,55% | 156.415,00 |
| 10.01.2025 | 17,67 | 17,71 | 17,39 | 17,42 | -1,67% | 81.905,00 |
| 09.01.2025 | 17,45 | 17,72 | 17,45 | 17,71 | 1,14% | 61.829,00 |
| 08.01.2025 | 17,49 | 17,55 | 17,42 | 17,51 | 0,57% | 130.838,00 |
| 07.01.2025 | 17,46 | 17,62 | 17,37 | 17,41 | -0,46% | 89.781,00 |
| 06.01.2025 | 17,48 | 17,51 | 17,39 | 17,49 | 0,69% | 89.354,00 |
| 03.01.2025 | 17,41 | 17,41 | 17,26 | 17,37 | 0,70% | 73.394,00 |
| 02.01.2025 | 17,23 | 17,28 | 17,15 | 17,25 | 0,70% | 68.392,00 |
| 31.12.2024 | 17,09 | 17,16 | 17,02 | 17,13 | 0,47% | 20.508,00 |
| 30.12.2024 | 17,12 | 17,12 | 16,96 | 17,05 | -0,55% | 43.520,00 |
| 27.12.2024 | 17,21 | 17,24 | 17,13 | 17,15 | -0,49% | 69.366,00 |
| 24.12.2024 | 17,33 | 17,38 | 17,23 | 17,23 | -0,12% | 9.959,00 |
| 23.12.2024 | 17,22 | 17,36 | 17,12 | 17,25 | -0,23% | 91.722,00 |
| 20.12.2024 | 17,20 | 17,35 | 17,13 | 17,29 | -0,06% | 129.388,00 |
| 19.12.2024 | 17,34 | 17,41 | 17,23 | 17,30 | -0,97% | 154.114,00 |
| 18.12.2024 | 17,49 | 17,52 | 17,40 | 17,47 | 0,17% | 143.294,00 |
| 17.12.2024 | 17,38 | 17,52 | 17,38 | 17,44 | -0,68% | 97.491,00 |
| 16.12.2024 | 17,56 | 17,59 | 17,47 | 17,56 | 0,17% | 143.604,00 |
| 13.12.2024 | 17,64 | 17,74 | 17,51 | 17,53 | -0,34% | 74.814,00 |
| 12.12.2024 | 17,67 | 17,70 | 17,56 | 17,59 | -0,57% | 118.409,00 |
| 11.12.2024 | 17,50 | 17,74 | 17,42 | 17,69 | 0,86% | 128.114,00 |
| 10.12.2024 | 17,60 | 17,65 | 17,46 | 17,54 | -0,09% | 121.011,00 |
| 09.12.2024 | 17,65 | 17,67 | 17,49 | 17,56 | -0,17% | 150.123,00 |
| 06.12.2024 | 17,68 | 17,68 | 17,55 | 17,59 | -0,48% | 173.378,00 |
| 05.12.2024 | 17,63 | 17,74 | 17,57 | 17,67 | 0,51% | 181.698,00 |
| 04.12.2024 | 17,87 | 17,88 | 17,41 | 17,58 | -1,35% | 251.508,00 |
| 03.12.2024 | 17,69 | 17,84 | 17,60 | 17,82 | 0,91% | 231.517,00 |
| 02.12.2024 | 17,76 | 17,78 | 17,62 | 17,66 | -0,25% | 210.344,00 |
| 29.11.2024 | 17,73 | 17,77 | 17,62 | 17,71 | -0,14% | 158.831,00 |
| 28.11.2024 | 17,86 | 17,92 | 17,71 | 17,73 | 0,17% | 93.713,00 |
| 27.11.2024 | 17,67 | 17,75 | 17,62 | 17,70 | 0,28% | 113.119,00 |
| 26.11.2024 | 17,63 | 17,73 | 17,41 | 17,65 | 0,86% | 210.853,00 |
| 25.11.2024 | 17,52 | 17,59 | 17,47 | 17,50 | 0,20% | 205.872,00 |
| 22.11.2024 | 17,36 | 17,50 | 17,35 | 17,47 | 0,86% | 205.523,00 |
| 21.11.2024 | 17,09 | 17,36 | 17,03 | 17,32 | 2,10% | 210.104,00 |
| 20.11.2024 | 16,93 | 17,07 | 16,87 | 16,96 | 0,24% | 139.468,00 |
| 19.11.2024 | 16,96 | 17,11 | 16,80 | 16,92 | 0,06% | 166.334,00 |
| 18.11.2024 | 16,96 | 17,09 | 16,90 | 16,91 | -0,41% | 195.760,00 |
| 15.11.2024 | 16,91 | 17,08 | 16,91 | 16,98 | 0,24% | 113.837,00 |
| 14.11.2024 | 16,72 | 16,95 | 16,57 | 16,94 | 0,77% | 226.300,00 |
| 13.11.2024 | 18,17 | 18,45 | 16,69 | 16,81 | 9,98% | 336.264,00 |