£23,353
1,18%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 21,60 | 21,80 | 21,60 | 21,62 | -0,18% | 134.294,00 |
| 27.05.2025 | 21,60 | 21,95 | 21,59 | 21,66 | -1,49% | 123.292,00 |
| 26.05.2025 | 21,93 | 22,11 | 21,75 | 21,99 | 3,08% | - |
| 23.05.2025 | 21,42 | 21,57 | 20,98 | 21,33 | -0,33% | 124.110,00 |
| 22.05.2025 | 21,50 | 21,55 | 21,37 | 21,40 | -1,06% | 106.043,00 |
| 21.05.2025 | 21,44 | 21,70 | 21,36 | 21,63 | 0,89% | 216.696,00 |
| 20.05.2025 | 21,32 | 21,56 | 20,66 | 21,44 | 4,38% | 289.201,00 |
| 19.05.2025 | 20,38 | 20,54 | 20,32 | 20,54 | 0,59% | 195.187,00 |
| 16.05.2025 | 20,50 | 20,50 | 20,36 | 20,42 | 0,10% | 135.608,00 |
| 15.05.2025 | 20,16 | 20,40 | 20,14 | 20,40 | 0,74% | 97.680,00 |
| 14.05.2025 | 20,33 | 20,36 | 20,15 | 20,25 | -0,44% | 154.607,00 |
| 13.05.2025 | 20,13 | 20,40 | 20,08 | 20,34 | 1,19% | 187.826,00 |
| 12.05.2025 | 20,18 | 20,34 | 19,94 | 20,10 | 0,75% | 161.164,00 |
| 09.05.2025 | 19,97 | 20,10 | 19,86 | 19,95 | 0,81% | 188.233,00 |
| 08.05.2025 | 19,52 | 20,17 | 19,51 | 19,79 | 2,17% | 277.188,00 |
| 07.05.2025 | 19,29 | 19,41 | 19,19 | 19,37 | 0,52% | 239.006,00 |
| 06.05.2025 | 19,22 | 19,35 | 18,97 | 19,27 | -0,20% | 276.183,00 |
| 05.05.2025 | 19,54 | 19,56 | 19,12 | 19,31 | 1,15% | - |
| 02.05.2025 | 18,98 | 19,22 | 18,90 | 19,09 | 1,33% | 308.003,00 |
| 01.05.2025 | 18,61 | 19,03 | 18,54 | 18,84 | 1,07% | 141.353,00 |
| 30.04.2025 | 18,27 | 18,64 | 18,27 | 18,64 | 2,42% | 183.737,00 |
| 29.04.2025 | 18,46 | 18,49 | 18,20 | 18,20 | -0,71% | 137.068,00 |
| 28.04.2025 | 18,37 | 18,50 | 18,31 | 18,33 | -0,33% | 131.646,00 |
| 25.04.2025 | 18,29 | 18,45 | 18,18 | 18,39 | 1,16% | 133.828,00 |
| 24.04.2025 | 17,98 | 18,20 | 17,93 | 18,18 | 1,00% | 235.815,00 |
| 23.04.2025 | 17,92 | 18,27 | 17,92 | 18,00 | 1,55% | 177.821,00 |
| 22.04.2025 | 17,93 | 17,93 | 17,65 | 17,73 | -1,31% | 147.975,00 |
| 17.04.2025 | 18,09 | 18,09 | 17,78 | 17,96 | -0,72% | 144.547,00 |
| 16.04.2025 | 18,33 | 18,33 | 17,98 | 18,09 | -1,47% | 204.800,00 |
| 15.04.2025 | 18,14 | 18,40 | 18,13 | 18,36 | 1,55% | 446.924,00 |
| 14.04.2025 | 17,94 | 18,20 | 17,92 | 18,08 | 2,32% | 415.933,00 |
| 11.04.2025 | 17,86 | 17,88 | 17,38 | 17,67 | -0,45% | 334.469,00 |
| 10.04.2025 | 18,16 | 18,33 | 17,65 | 17,75 | 5,22% | 581.303,00 |
| 09.04.2025 | 17,16 | 17,43 | 16,87 | 16,87 | -3,54% | 437.753,00 |
| 08.04.2025 | 16,93 | 17,57 | 16,92 | 17,49 | 3,19% | 564.701,00 |
| 07.04.2025 | 17,10 | 17,88 | 16,72 | 16,95 | -5,23% | 547.493,00 |
| 04.04.2025 | 18,79 | 18,81 | 17,79 | 17,89 | -5,62% | 685.497,00 |
| 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 |