£23,815
0,40%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,16 | 24,17 | 23,74 | 23,77 | 0,22% | - |
| 14.10.2025 | 23,64 | 23,72 | 23,30 | 23,72 | -0,17% | 156.273,00 |
| 13.10.2025 | 24,06 | 24,06 | 23,66 | 23,76 | -1,66% | 106.992,00 |
| 10.10.2025 | 24,42 | 24,47 | 24,08 | 24,16 | -0,90% | 101.663,00 |
| 09.10.2025 | 24,40 | 24,45 | 24,28 | 24,38 | 0,41% | 56.999,00 |
| 08.10.2025 | 24,20 | 24,34 | 24,00 | 24,28 | 0,58% | 106.998,00 |
| 07.10.2025 | 24,03 | 24,26 | 23,96 | 24,14 | 0,50% | 88.774,00 |
| 06.10.2025 | 23,94 | 24,12 | 23,88 | 24,02 | 0,46% | 117.962,00 |
| 03.10.2025 | 24,00 | 24,12 | 23,77 | 23,91 | -0,21% | 268.949,00 |
| 02.10.2025 | 23,68 | 23,96 | 23,56 | 23,96 | 1,44% | 88.297,00 |
| 01.10.2025 | 23,49 | 23,64 | 23,35 | 23,62 | 0,43% | 139.975,00 |
| 30.09.2025 | 23,24 | 23,52 | 23,12 | 23,52 | 1,42% | 91.110,00 |
| 29.09.2025 | 23,24 | 23,40 | 23,11 | 23,19 | 0,39% | 210.439,00 |
| 26.09.2025 | 22,96 | 23,20 | 22,90 | 23,10 | 0,87% | 157.894,00 |
| 25.09.2025 | 22,64 | 22,98 | 22,44 | 22,90 | 1,15% | 112.404,00 |
| 24.09.2025 | 22,96 | 23,16 | 22,60 | 22,64 | -1,48% | 143.885,00 |
| 23.09.2025 | 25,49 | 25,49 | 22,74 | 22,98 | -3,36% | 226.108,00 |
| 22.09.2025 | 23,52 | 23,78 | 23,50 | 23,78 | 1,28% | 126.356,00 |
| 19.09.2025 | 23,64 | 23,71 | 23,48 | 23,48 | -0,59% | 135.607,00 |
| 18.09.2025 | 23,46 | 23,72 | 23,46 | 23,62 | 0,60% | 139.687,00 |
| 17.09.2025 | 23,60 | 23,73 | 23,48 | 23,48 | -0,09% | 104.735,00 |
| 16.09.2025 | 23,72 | 23,72 | 23,50 | 23,50 | -0,51% | 161.544,00 |
| 15.09.2025 | 23,57 | 23,86 | 23,52 | 23,62 | -0,67% | 152.808,00 |
| 12.09.2025 | 23,86 | 24,08 | 23,78 | 23,78 | -0,75% | 112.747,00 |
| 11.09.2025 | 24,27 | 24,27 | 23,85 | 23,96 | 0,53% | - |
| 10.09.2025 | 24,27 | 24,27 | 23,82 | 23,83 | 0,16% | - |
| 09.09.2025 | 24,27 | 24,27 | 23,80 | 23,80 | -0,93% | - |
| 08.09.2025 | 24,21 | 24,21 | 23,79 | 24,02 | 1,95% | - |
| 05.09.2025 | 23,48 | 23,64 | 23,46 | 23,56 | 0,60% | 136.195,00 |
| 04.09.2025 | 23,32 | 23,54 | 23,32 | 23,42 | 0,43% | 55.424,00 |
| 03.09.2025 | 23,14 | 23,39 | 23,01 | 23,32 | 1,13% | 104.152,00 |
| 02.09.2025 | 23,54 | 23,54 | 23,06 | 23,06 | -2,12% | 117.236,00 |
| 01.09.2025 | 23,58 | 23,68 | 23,52 | 23,56 | -0,13% | 60.952,00 |
| 29.08.2025 | 23,70 | 23,74 | 23,56 | 23,59 | -0,46% | 58.964,00 |
| 28.08.2025 | 23,68 | 23,75 | 23,45 | 23,70 | 0,25% | 115.701,00 |
| 27.08.2025 | 23,81 | 23,81 | 23,54 | 23,64 | -0,59% | 87.030,00 |
| 26.08.2025 | 23,59 | 23,78 | 23,37 | 23,78 | -1,86% | 300.515,00 |
| 25.08.2025 | 24,09 | 24,36 | 23,84 | 24,23 | 2,15% | - |
| 22.08.2025 | 23,60 | 23,76 | 23,52 | 23,72 | 0,42% | 100.528,00 |
| 21.08.2025 | 23,66 | 23,76 | 23,50 | 23,62 | 0,08% | 129.179,00 |
| 20.08.2025 | 23,40 | 23,66 | 23,30 | 23,60 | 0,85% | 221.253,00 |
| 19.08.2025 | 23,26 | 23,40 | 23,15 | 23,40 | 0,73% | 190.360,00 |
| 18.08.2025 | 23,28 | 23,38 | 23,17 | 23,23 | -0,13% | 122.255,00 |
| 15.08.2025 | 23,30 | 23,40 | 23,22 | 23,26 | 0,26% | 89.271,00 |
| 14.08.2025 | 23,26 | 23,38 | 23,18 | 23,20 | -0,09% | 114.464,00 |
| 13.08.2025 | 23,40 | 23,40 | 23,15 | 23,22 | -0,26% | 170.258,00 |
| 12.08.2025 | 23,09 | 23,29 | 23,09 | 23,28 | 0,61% | 155.743,00 |
| 11.08.2025 | 23,15 | 23,20 | 23,02 | 23,14 | 0,26% | 112.501,00 |
| 08.08.2025 | 23,21 | 23,21 | 23,05 | 23,08 | -0,26% | 150.871,00 |
| 07.08.2025 | 23,36 | 23,52 | 23,07 | 23,14 | -1,03% | 174.069,00 |
| 06.08.2025 | 23,48 | 23,60 | 23,30 | 23,38 | 0,13% | 131.375,00 |
| 05.08.2025 | 23,37 | 23,50 | 23,34 | 23,35 | 0,04% | 140.006,00 |
| 04.08.2025 | 23,14 | 23,34 | 23,14 | 23,34 | 1,17% | 208.824,00 |
| 01.08.2025 | 23,40 | 23,50 | 23,06 | 23,07 | -1,91% | 115.163,00 |
| 31.07.2025 | 23,30 | 23,56 | 23,26 | 23,52 | 1,20% | 90.277,00 |
| 30.07.2025 | 23,22 | 23,38 | 23,14 | 23,24 | 0,26% | 74.120,00 |
| 29.07.2025 | 23,22 | 23,38 | 23,12 | 23,18 | 0,48% | 93.659,00 |
| 28.07.2025 | 23,26 | 23,31 | 23,06 | 23,07 | -0,13% | 90.485,00 |
| 25.07.2025 | 23,02 | 23,14 | 22,79 | 23,10 | 0,09% | 133.608,00 |
| 24.07.2025 | 23,24 | 23,55 | 22,97 | 23,08 | -0,52% | 162.163,00 |
| 23.07.2025 | 23,48 | 23,50 | 23,18 | 23,20 | -0,68% | 83.847,00 |
| 22.07.2025 | 23,59 | 23,59 | 23,36 | 23,36 | -1,14% | 204.379,00 |
| 21.07.2025 | 23,63 | 23,80 | 23,53 | 23,63 | 0,64% | 110.061,00 |
| 18.07.2025 | 23,72 | 23,82 | 23,47 | 23,48 | -1,36% | 312.792,00 |
| 17.07.2025 | 23,79 | 23,84 | 23,61 | 23,80 | 2,61% | 181.476,00 |
| 16.07.2025 | 22,98 | 23,33 | 22,98 | 23,20 | 0,48% | 147.848,00 |
| 15.07.2025 | 23,22 | 23,32 | 23,08 | 23,09 | -0,22% | 96.811,00 |
| 14.07.2025 | 22,96 | 23,15 | 22,88 | 23,14 | 0,30% | 35.160,00 |
| 11.07.2025 | 23,02 | 23,14 | 22,92 | 23,07 | 0,30% | 78.106,00 |
| 10.07.2025 | 22,74 | 23,09 | 22,69 | 23,00 | 1,59% | 75.063,00 |
| 09.07.2025 | 22,58 | 22,79 | 22,56 | 22,64 | 0,44% | 87.174,00 |
| 08.07.2025 | 22,50 | 22,58 | 22,41 | 22,54 | 0,36% | 104.227,00 |
| 07.07.2025 | 22,38 | 22,62 | 22,38 | 22,46 | 0,40% | 37.147,00 |
| 04.07.2025 | 22,51 | 22,51 | 22,31 | 22,37 | -0,62% | 80.851,00 |
| 03.07.2025 | 22,44 | 22,58 | 22,31 | 22,51 | 0,94% | 107.773,00 |
| 02.07.2025 | 22,28 | 22,33 | 22,16 | 22,30 | 0,36% | 80.682,00 |
| 01.07.2025 | 22,46 | 22,48 | 22,18 | 22,22 | -1,07% | 108.005,00 |
| 30.06.2025 | 22,54 | 22,61 | 22,39 | 22,46 | -0,22% | 79.451,00 |
| 27.06.2025 | 22,25 | 22,54 | 22,22 | 22,51 | 1,12% | 93.389,00 |
| 26.06.2025 | 22,18 | 22,35 | 22,14 | 22,26 | 0,72% | 111.155,00 |
| 25.06.2025 | 22,21 | 22,24 | 22,10 | 22,10 | -0,27% | 78.182,00 |
| 24.06.2025 | 22,24 | 22,24 | 22,04 | 22,16 | 0,82% | 199.757,00 |
| 23.06.2025 | 21,93 | 22,16 | 21,93 | 21,98 | -0,09% | 77.555,00 |
| 20.06.2025 | 22,27 | 22,34 | 21,96 | 22,00 | -0,81% | 161.843,00 |
| 19.06.2025 | 22,26 | 22,40 | 22,15 | 22,18 | -1,20% | 119.971,00 |
| 18.06.2025 | 22,60 | 22,65 | 22,45 | 22,45 | -0,22% | 96.751,00 |
| 17.06.2025 | 22,48 | 22,60 | 22,36 | 22,50 | -0,27% | 82.571,00 |
| 16.06.2025 | 22,42 | 22,60 | 22,36 | 22,56 | 0,85% | 133.959,00 |
| 13.06.2025 | 22,31 | 22,52 | 22,26 | 22,37 | -0,40% | 109.565,00 |
| 12.06.2025 | 22,31 | 22,62 | 22,22 | 22,46 | 0,45% | 123.704,00 |
| 11.06.2025 | 22,26 | 22,52 | 22,24 | 22,36 | 0,36% | 88.386,00 |
| 10.06.2025 | 22,22 | 22,47 | 22,22 | 22,28 | 0,32% | 143.155,00 |
| 09.06.2025 | 22,20 | 22,22 | 22,05 | 22,21 | 0,00% | 53.734,00 |
| 06.06.2025 | 22,42 | 22,44 | 22,18 | 22,21 | -0,67% | 76.946,00 |
| 05.06.2025 | 22,24 | 22,40 | 22,20 | 22,36 | 0,45% | 109.998,00 |
| 04.06.2025 | 22,02 | 22,26 | 21,94 | 22,26 | 1,64% | 146.121,00 |
| 03.06.2025 | 21,68 | 21,92 | 21,54 | 21,90 | 1,11% | 121.878,00 |
| 02.06.2025 | 21,42 | 21,80 | 21,42 | 21,66 | 0,09% | 148.595,00 |
| 30.05.2025 | 21,81 | 21,86 | 21,54 | 21,64 | -0,09% | 173.344,00 |
| 29.05.2025 | 21,80 | 21,85 | 21,61 | 21,66 | 0,19% | 126.646,00 |