£27,248
1,44%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 27,15 | 27,16 | 27,09 | 27,09 | 0,85% | - |
| 06.08.2026 | 26,89 | 27,18 | 26,84 | 26,86 | -0,56% | 261.031,00 |
| 05.08.2026 | 27,31 | 27,47 | 26,98 | 27,01 | 0,33% | 415.977,00 |
| 04.08.2026 | 26,60 | 27,18 | 26,60 | 26,92 | 1,49% | 357.216,00 |
| 03.08.2026 | 26,45 | 26,75 | 26,45 | 26,53 | 0,59% | 284.832,00 |
| 31.07.2026 | 26,53 | 26,90 | 26,36 | 26,37 | 0,00% | 211.152,00 |
| 30.07.2026 | 25,64 | 26,57 | 25,61 | 26,37 | 1,50% | 169.337,00 |
| 29.07.2026 | 26,53 | 26,60 | 25,81 | 25,98 | -2,29% | 291.676,00 |
| 28.07.2026 | 26,55 | 26,82 | 26,45 | 26,59 | 0,38% | 239.005,00 |
| 27.07.2026 | 26,84 | 27,14 | 26,44 | 26,49 | -1,12% | 197.919,00 |
| 24.07.2026 | 26,37 | 26,80 | 26,37 | 26,79 | 2,06% | 158.693,00 |
| 23.07.2026 | 26,69 | 26,93 | 26,23 | 26,25 | -2,42% | 219.871,00 |
| 22.07.2026 | 26,21 | 26,95 | 26,21 | 26,90 | 2,44% | 198.654,00 |
| 21.07.2026 | 25,81 | 26,30 | 25,80 | 26,26 | 2,36% | 131.716,00 |
| 20.07.2026 | 25,39 | 25,90 | 25,33 | 25,66 | 0,37% | 136.361,00 |
| 17.07.2026 | 25,59 | 25,68 | 25,39 | 25,56 | 0,20% | 168.309,00 |
| 16.07.2026 | 25,19 | 25,66 | 25,19 | 25,51 | 1,43% | 157.987,00 |
| 15.07.2026 | 24,87 | 25,32 | 24,84 | 25,15 | 0,76% | 165.348,00 |
| 14.07.2026 | 24,47 | 25,13 | 24,47 | 24,96 | 0,18% | 197.199,00 |
| 13.07.2026 | 24,92 | 25,14 | 24,74 | 24,92 | -0,70% | 249.201,00 |
| 10.07.2026 | 25,00 | 25,18 | 24,81 | 25,09 | 0,72% | 168.696,00 |
| 09.07.2026 | 24,49 | 24,93 | 24,35 | 24,91 | 2,87% | 151.536,00 |
| 08.07.2026 | 25,07 | 25,07 | 24,19 | 24,22 | -4,04% | 241.415,00 |
| 07.07.2026 | 25,98 | 25,98 | 25,20 | 25,24 | -2,76% | 115.652,00 |
| 06.07.2026 | 26,08 | 26,41 | 25,75 | 25,95 | -1,54% | 140.911,00 |
| 03.07.2026 | 26,04 | 26,47 | 26,04 | 26,36 | 1,78% | 159.100,00 |
| 02.07.2026 | 25,74 | 26,20 | 25,49 | 25,90 | 0,70% | 176.197,00 |
| 01.07.2026 | 25,67 | 25,81 | 25,44 | 25,72 | -0,02% | 191.393,00 |
| 30.06.2026 | 25,58 | 25,95 | 25,43 | 25,72 | 1,62% | 174.958,00 |
| 29.06.2026 | 25,63 | 25,69 | 25,06 | 25,31 | -1,46% | 96.897,00 |
| 26.06.2026 | 25,83 | 25,87 | 25,54 | 25,69 | -1,34% | 77.717,00 |
| 25.06.2026 | 25,92 | 26,26 | 25,86 | 26,04 | 0,64% | 118.781,00 |
| 24.06.2026 | 25,78 | 25,92 | 25,61 | 25,87 | 0,23% | 132.757,00 |
| 23.06.2026 | 25,89 | 25,89 | 25,55 | 25,81 | -1,11% | 145.483,00 |
| 22.06.2026 | 25,75 | 26,13 | 25,61 | 26,10 | 1,01% | 108.330,00 |
| 19.06.2026 | 25,90 | 25,99 | 25,78 | 25,84 | -0,54% | 168.925,00 |
| 18.06.2026 | 25,93 | 26,04 | 25,66 | 25,98 | 0,48% | 100.765,00 |
| 17.06.2026 | 25,83 | 25,92 | 25,71 | 25,86 | 0,02% | 77.563,00 |
| 16.06.2026 | 25,60 | 25,95 | 25,60 | 25,85 | 1,10% | 108.044,00 |
| 15.06.2026 | 25,52 | 25,97 | 25,48 | 25,57 | 1,43% | 165.753,00 |
| 12.06.2026 | 25,16 | 25,37 | 25,06 | 25,21 | 1,78% | 134.097,00 |
| 11.06.2026 | 24,78 | 24,92 | 24,59 | 24,77 | -0,46% | 147.587,00 |
| 10.06.2026 | 24,71 | 25,09 | 24,54 | 24,89 | 0,67% | 166.089,00 |
| 09.06.2026 | 25,15 | 25,30 | 24,72 | 24,72 | -1,59% | 127.740,00 |
| 08.06.2026 | 24,82 | 25,21 | 24,55 | 25,12 | 0,28% | 106.272,00 |
| 05.06.2026 | 25,27 | 25,38 | 25,05 | 25,05 | 0,12% | 148.846,00 |
| 04.06.2026 | 24,64 | 25,25 | 24,64 | 25,02 | 1,40% | 168.136,00 |
| 03.06.2026 | 24,54 | 24,73 | 24,41 | 24,68 | 0,45% | 92.650,00 |
| 02.06.2026 | 24,39 | 24,59 | 24,36 | 24,57 | 1,17% | 120.007,00 |
| 01.06.2026 | 24,60 | 24,75 | 24,18 | 24,28 | -1,66% | 186.139,00 |
| 29.05.2026 | 24,82 | 24,85 | 24,60 | 24,69 | 0,24% | 229.807,00 |
| 28.05.2026 | 24,90 | 24,98 | 24,48 | 24,63 | -1,42% | 183.315,00 |
| 27.05.2026 | 25,04 | 25,37 | 24,90 | 24,99 | -0,50% | 168.385,00 |
| 26.05.2026 | 25,16 | 25,33 | 25,03 | 25,11 | -1,97% | 226.548,00 |
| 25.05.2026 | 25,42 | 25,62 | 25,28 | 25,62 | 2,67% | - |
| 22.05.2026 | 25,00 | 25,09 | 24,56 | 24,95 | -0,28% | 148.171,00 |
| 21.05.2026 | 24,61 | 25,04 | 24,04 | 25,02 | 0,68% | 238.492,00 |
| 20.05.2026 | 24,64 | 25,10 | 24,52 | 24,85 | 0,57% | 273.941,00 |
| 19.05.2026 | 25,07 | 25,37 | 24,71 | 24,71 | -1,12% | 185.260,00 |
| 18.05.2026 | 24,84 | 25,29 | 24,66 | 24,99 | 0,60% | 306.665,00 |
| 15.05.2026 | 25,19 | 25,34 | 24,67 | 24,84 | -1,88% | 339.231,00 |
| 14.05.2026 | 24,90 | 25,38 | 24,90 | 25,32 | 1,87% | 162.801,00 |
| 13.05.2026 | 24,80 | 24,86 | 24,52 | 24,85 | 1,76% | 255.857,00 |
| 12.05.2026 | 24,27 | 24,73 | 24,27 | 24,42 | -1,09% | 190.938,00 |
| 11.05.2026 | 24,84 | 24,87 | 24,61 | 24,69 | -0,76% | 117.362,00 |
| 08.05.2026 | 24,95 | 25,16 | 24,75 | 24,88 | -2,30% | 181.954,00 |
| 07.05.2026 | 25,91 | 26,16 | 25,22 | 25,47 | -2,36% | 172.977,00 |
| 06.05.2026 | 25,50 | 26,40 | 25,50 | 26,08 | 3,18% | 326.507,00 |
| 05.05.2026 | 25,46 | 25,52 | 25,13 | 25,28 | 1,19% | 262.540,00 |
| 04.05.2026 | 25,39 | 25,56 | 24,93 | 24,98 | -2,09% | - |
| 01.05.2026 | 25,23 | 25,59 | 25,23 | 25,51 | 0,55% | 207.863,00 |
| 30.04.2026 | 25,13 | 25,61 | 25,03 | 25,37 | 0,55% | 194.126,00 |
| 29.04.2026 | 25,30 | 25,50 | 25,14 | 25,23 | 0,04% | 270.947,00 |
| 28.04.2026 | 25,44 | 25,63 | 25,14 | 25,22 | -0,79% | 206.613,00 |
| 27.04.2026 | 25,17 | 25,70 | 25,17 | 25,42 | 0,47% | 311.385,00 |
| 24.04.2026 | 25,03 | 25,41 | 24,97 | 25,30 | 0,32% | 157.466,00 |
| 23.04.2026 | 25,20 | 25,34 | 24,88 | 25,22 | -0,67% | 161.868,00 |
| 22.04.2026 | 25,75 | 25,88 | 25,29 | 25,39 | -0,74% | 192.696,00 |
| 21.04.2026 | 25,86 | 26,01 | 25,48 | 25,58 | -1,27% | 214.319,00 |
| 20.04.2026 | 26,35 | 26,42 | 25,81 | 25,91 | -2,17% | 176.216,00 |
| 17.04.2026 | 25,88 | 26,56 | 25,81 | 26,49 | 2,93% | 192.113,00 |
| 16.04.2026 | 25,39 | 25,79 | 25,38 | 25,73 | 1,18% | 216.763,00 |
| 15.04.2026 | 25,50 | 25,74 | 25,31 | 25,43 | -0,16% | 258.945,00 |
| 14.04.2026 | 25,35 | 25,52 | 25,29 | 25,47 | 1,03% | 376.354,00 |
| 13.04.2026 | 24,85 | 25,24 | 24,65 | 25,21 | 0,78% | 326.586,00 |
| 10.04.2026 | 24,99 | 25,16 | 24,86 | 25,02 | 0,52% | 223.310,00 |
| 09.04.2026 | 24,53 | 24,94 | 24,43 | 24,89 | 0,99% | 313.287,00 |
| 08.04.2026 | 25,27 | 25,27 | 24,16 | 24,64 | 4,36% | 470.458,00 |
| 07.04.2026 | 23,66 | 24,20 | 23,53 | 23,61 | -0,63% | 464.359,00 |
| 02.04.2026 | 23,29 | 23,82 | 23,12 | 23,76 | 0,08% | 653.880,00 |
| 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 |