£17,401
0,58%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 15,34 | 15,39 | 15,25 | 15,29 | -1,13% | 115.612,00 |
| 11.11.2024 | 15,44 | 15,48 | 15,40 | 15,46 | 1,08% | 55.204,00 |
| 08.11.2024 | 15,34 | 15,35 | 15,16 | 15,30 | -0,33% | 87.595,00 |
| 07.11.2024 | 15,37 | 15,44 | 15,31 | 15,35 | 0,36% | 125.866,00 |
| 06.11.2024 | 15,49 | 15,71 | 15,22 | 15,29 | -0,46% | 102.787,00 |
| 05.11.2024 | 15,34 | 15,41 | 15,27 | 15,36 | -0,45% | 118.644,00 |
| 04.11.2024 | 15,41 | 15,49 | 15,39 | 15,43 | 0,16% | 84.154,00 |
| 01.11.2024 | 15,37 | 15,44 | 15,17 | 15,41 | 0,75% | 143.169,00 |
| 31.10.2024 | 15,47 | 15,47 | 15,16 | 15,29 | -1,74% | 133.591,00 |
| 30.10.2024 | 15,62 | 15,79 | 15,53 | 15,56 | -1,05% | 154.492,00 |
| 29.10.2024 | 15,96 | 15,96 | 15,70 | 15,73 | -1,56% | 165.571,00 |
| 28.10.2024 | 15,97 | 16,00 | 15,84 | 15,98 | 0,47% | 72.191,00 |
| 25.10.2024 | 15,86 | 15,92 | 15,74 | 15,90 | 0,25% | 240.645,00 |
| 24.10.2024 | 15,78 | 15,88 | 15,75 | 15,86 | 0,25% | 105.872,00 |
| 23.10.2024 | 16,08 | 16,08 | 15,82 | 15,82 | -1,46% | 96.391,00 |
| 22.10.2024 | 16,10 | 16,10 | 15,92 | 16,06 | -0,40% | 100.138,00 |
| 21.10.2024 | 16,29 | 16,32 | 16,11 | 16,12 | -1,59% | 78.875,00 |
| 18.10.2024 | 16,21 | 16,39 | 16,20 | 16,38 | 0,03% | 109.832,00 |
| 17.10.2024 | 16,20 | 16,39 | 16,19 | 16,38 | -1,09% | 171.281,00 |
| 16.10.2024 | 16,49 | 16,63 | 16,40 | 16,56 | 0,38% | 103.069,00 |
| 15.10.2024 | 16,51 | 16,65 | 16,48 | 16,49 | 1,02% | 153.902,00 |
| 14.10.2024 | 16,20 | 16,33 | 16,18 | 16,33 | 0,96% | 98.166,00 |
| 11.10.2024 | 15,99 | 16,25 | 15,99 | 16,17 | 0,47% | 104.421,00 |
| 10.10.2024 | 16,34 | 16,37 | 16,08 | 16,10 | -1,68% | 74.391,00 |
| 09.10.2024 | 16,29 | 16,45 | 16,29 | 16,37 | 0,58% | 123.904,00 |
| 08.10.2024 | 16,46 | 16,46 | 16,24 | 16,28 | -1,54% | 144.531,00 |
| 07.10.2024 | 16,62 | 16,65 | 16,43 | 16,53 | -0,30% | 100.901,00 |
| 04.10.2024 | 16,55 | 16,71 | 16,47 | 16,58 | -0,30% | 153.461,00 |
| 03.10.2024 | 16,88 | 16,88 | 16,57 | 16,63 | -1,01% | 165.708,00 |
| 02.10.2024 | 16,74 | 16,91 | 16,74 | 16,80 | 0,42% | 162.343,00 |
| 01.10.2024 | 16,77 | 16,92 | 16,68 | 16,73 | -0,24% | 179.530,00 |
| 30.09.2024 | 17,26 | 17,40 | 16,67 | 16,77 | -4,96% | 224.695,00 |
| 27.09.2024 | 17,57 | 17,69 | 17,53 | 17,65 | 0,26% | 237.494,00 |
| 26.09.2024 | 17,81 | 17,85 | 17,53 | 17,60 | -0,23% | 286.639,00 |
| 25.09.2024 | 17,22 | 17,64 | 17,19 | 17,64 | 3,04% | 137.680,00 |
| 24.09.2024 | 17,67 | 17,67 | 16,67 | 17,12 | -5,67% | 314.065,00 |
| 23.09.2024 | 17,98 | 18,16 | 17,93 | 18,15 | 0,86% | 163.933,00 |
| 20.09.2024 | 18,19 | 18,19 | 17,92 | 18,00 | -1,34% | 97.392,00 |
| 19.09.2024 | 17,97 | 18,24 | 17,95 | 18,24 | 1,93% | 142.363,00 |
| 18.09.2024 | 18,10 | 18,10 | 17,83 | 17,90 | -1,27% | 96.481,00 |
| 17.09.2024 | 18,23 | 18,28 | 18,10 | 18,13 | -0,19% | 133.374,00 |
| 16.09.2024 | 17,94 | 18,24 | 17,94 | 18,16 | 0,25% | 132.510,00 |
| 13.09.2024 | 18,10 | 18,20 | 18,08 | 18,12 | 0,30% | 129.256,00 |
| 12.09.2024 | 18,12 | 18,20 | 17,99 | 18,06 | 0,67% | 99.253,00 |
| 11.09.2024 | 17,89 | 18,00 | 17,86 | 17,94 | 0,39% | 37.022,00 |
| 10.09.2024 | 17,83 | 17,93 | 17,78 | 17,87 | -0,28% | 63.135,00 |
| 09.09.2024 | 17,78 | 17,92 | 17,75 | 17,92 | 1,56% | 106.114,00 |
| 06.09.2024 | 17,74 | 17,85 | 17,63 | 17,65 | -0,56% | 78.748,00 |
| 05.09.2024 | 17,78 | 17,81 | 17,69 | 17,75 | -0,14% | 94.225,00 |
| 04.09.2024 | 17,81 | 17,87 | 17,73 | 17,77 | -1,06% | 97.622,00 |
| 03.09.2024 | 18,11 | 18,14 | 17,84 | 17,96 | -0,33% | 71.684,00 |
| 02.09.2024 | 18,12 | 18,12 | 17,88 | 18,02 | -0,03% | 32.916,00 |
| 30.08.2024 | 18,09 | 18,09 | 17,98 | 18,03 | 0,45% | 74.513,00 |
| 29.08.2024 | 17,83 | 17,98 | 17,82 | 17,95 | 1,04% | 69.548,00 |
| 28.08.2024 | 17,68 | 17,86 | 17,63 | 17,76 | 0,34% | 50.819,00 |
| 27.08.2024 | 17,63 | 17,76 | 17,58 | 17,70 | -0,43% | 59.894,00 |
| 26.08.2024 | 17,78 | 17,85 | 17,62 | 17,78 | 0,52% | - |
| 23.08.2024 | 17,54 | 17,70 | 17,49 | 17,69 | 0,83% | 56.560,00 |
| 22.08.2024 | 17,56 | 17,63 | 17,50 | 17,54 | 0,23% | 105.900,00 |
| 21.08.2024 | 17,66 | 17,70 | 17,50 | 17,50 | -0,79% | 55.485,00 |
| 20.08.2024 | 17,83 | 17,84 | 17,62 | 17,64 | -0,84% | 75.482,00 |
| 19.08.2024 | 17,75 | 17,86 | 17,68 | 17,79 | 0,34% | 79.201,00 |
| 16.08.2024 | 17,78 | 17,78 | 17,56 | 17,73 | -0,20% | 52.260,00 |
| 15.08.2024 | 17,59 | 17,79 | 17,53 | 17,77 | 1,37% | 82.276,00 |
| 14.08.2024 | 17,58 | 17,58 | 17,45 | 17,53 | 0,66% | 67.809,00 |
| 13.08.2024 | 17,48 | 17,50 | 17,29 | 17,41 | -0,06% | 28.553,00 |
| 12.08.2024 | 17,50 | 17,50 | 17,30 | 17,42 | 0,37% | 91.293,00 |
| 09.08.2024 | 17,29 | 17,37 | 17,25 | 17,36 | 0,46% | 44.100,00 |
| 08.08.2024 | 17,16 | 17,31 | 17,10 | 17,28 | 0,38% | 100.323,00 |
| 07.08.2024 | 17,13 | 17,32 | 17,07 | 17,21 | 1,24% | 66.386,00 |
| 06.08.2024 | 17,01 | 17,11 | 16,89 | 17,00 | 0,83% | 74.807,00 |
| 05.08.2024 | 16,73 | 16,91 | 16,55 | 16,86 | -1,03% | 93.465,00 |