21,120€
1,10%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,89 | 21,20 | 20,84 | 21,14 | 1,20% | - |
| 21.11.2024 | 20,52 | 20,92 | 20,44 | 20,89 | 1,80% | - |
| 20.11.2024 | 20,52 | 20,65 | 20,35 | 20,52 | 0,34% | - |
| 19.11.2024 | 20,52 | 20,65 | 20,23 | 20,45 | 0,15% | - |
| 18.11.2024 | 20,50 | 20,63 | 20,35 | 20,42 | -0,20% | - |
| 15.11.2024 | 20,45 | 20,63 | 20,40 | 20,46 | -0,24% | - |
| 14.11.2024 | 20,43 | 20,57 | 20,06 | 20,51 | 0,29% | - |
| 13.11.2024 | 18,41 | 21,32 | 18,38 | 20,45 | 10,66% | 750,00 |
| 12.11.2024 | 18,71 | 18,72 | 18,44 | 18,48 | -1,33% | - |
| 11.11.2024 | 18,67 | 18,83 | 18,60 | 18,73 | 0,73% | - |
| 08.11.2024 | 18,64 | 18,65 | 18,36 | 18,60 | -0,35% | - |
| 07.11.2024 | 18,49 | 18,70 | 18,49 | 18,66 | 0,67% | - |
| 06.11.2024 | 18,26 | 19,00 | 18,24 | 18,54 | 0,05% | - |
| 05.11.2024 | 18,48 | 18,54 | 18,35 | 18,53 | 0,16% | - |
| 04.11.2024 | 18,45 | 18,57 | 18,42 | 18,50 | 0,24% | - |
| 01.11.2024 | 18,29 | 18,58 | 18,17 | 18,45 | 0,76% | - |
| 31.10.2024 | 18,68 | 18,68 | 18,09 | 18,31 | -1,98% | - |
| 30.10.2024 | 18,96 | 19,09 | 18,66 | 18,68 | -1,79% | - |
| 29.10.2024 | 19,33 | 19,39 | 19,02 | 19,02 | -1,60% | - |
| 28.10.2024 | 19,27 | 19,36 | 19,15 | 19,33 | 0,83% | - |
| 25.10.2024 | 19,09 | 19,25 | 18,99 | 19,17 | -0,03% | - |
| 24.10.2024 | 19,12 | 19,21 | 19,05 | 19,18 | 0,31% | - |
| 23.10.2024 | 19,47 | 19,49 | 19,05 | 19,12 | -1,60% | - |
| 22.10.2024 | 19,60 | 19,65 | 19,23 | 19,43 | -0,89% | - |
| 21.10.2024 | 19,80 | 19,81 | 19,49 | 19,60 | -1,18% | - |
| 18.10.2024 | 20,00 | 20,12 | 19,67 | 19,84 | -0,82% | - |
| 17.10.2024 | 19,57 | 20,02 | 19,51 | 20,00 | 0,13% | - |
| 16.10.2024 | 19,76 | 20,04 | 19,57 | 19,98 | 1,11% | - |
| 15.10.2024 | 19,77 | 20,01 | 19,72 | 19,76 | 0,05% | - |
| 14.10.2024 | 19,42 | 19,75 | 19,42 | 19,75 | 1,60% | - |
| 11.10.2024 | 19,39 | 19,53 | 19,21 | 19,44 | 0,26% | - |
| 10.10.2024 | 19,73 | 19,74 | 19,35 | 19,39 | -1,72% | - |
| 09.10.2024 | 19,62 | 19,78 | 19,55 | 19,73 | 0,69% | - |
| 08.10.2024 | 19,72 | 19,76 | 19,52 | 19,59 | -0,76% | - |
| 07.10.2024 | 20,07 | 20,08 | 19,67 | 19,74 | -1,55% | - |
| 04.10.2024 | 19,95 | 20,09 | 19,80 | 20,05 | 0,60% | - |
| 03.10.2024 | 20,29 | 20,38 | 19,86 | 19,93 | -2,59% | - |
| 02.10.2024 | 20,24 | 20,68 | 20,22 | 20,46 | 1,09% | - |
| 01.10.2024 | 20,30 | 20,51 | 20,18 | 20,24 | -0,30% | - |
| 30.09.2024 | 21,24 | 21,29 | 20,19 | 20,30 | -4,20% | - |
| 27.09.2024 | 21,30 | 21,39 | 21,19 | 21,19 | -0,52% | - |
| 26.09.2024 | 21,14 | 21,56 | 21,14 | 21,30 | 0,66% | - |
| 25.09.2024 | 20,55 | 21,22 | 20,51 | 21,16 | 2,37% | - |
| 24.09.2024 | 22,12 | 22,39 | 20,17 | 20,67 | -6,43% | - |
| 23.09.2024 | 21,72 | 22,12 | 21,54 | 22,09 | 1,70% | - |
| 20.09.2024 | 21,76 | 21,86 | 21,51 | 21,72 | -0,28% | - |
| 19.09.2024 | 21,30 | 21,85 | 21,30 | 21,78 | 2,25% | - |
| 18.09.2024 | 21,54 | 21,82 | 21,28 | 21,30 | -1,11% | - |
| 17.09.2024 | 21,72 | 21,89 | 21,48 | 21,54 | -0,97% | - |
| 16.09.2024 | 21,63 | 21,81 | 21,39 | 21,75 | 0,69% | - |
| 13.09.2024 | 21,58 | 21,70 | 21,52 | 21,60 | 0,09% | - |
| 12.09.2024 | 21,61 | 21,74 | 21,43 | 21,58 | -0,23% | - |
| 11.09.2024 | 21,35 | 21,65 | 21,25 | 21,63 | 1,07% | - |
| 10.09.2024 | 21,30 | 21,43 | 21,21 | 21,40 | 0,00% | - |
| 09.09.2024 | 21,01 | 21,40 | 21,01 | 21,40 | 2,00% | - |
| 06.09.2024 | 21,18 | 21,37 | 20,94 | 20,98 | -1,08% | - |
| 05.09.2024 | 21,21 | 21,30 | 21,13 | 21,21 | 0,14% | - |
| 04.09.2024 | 21,21 | 21,37 | 21,12 | 21,18 | -0,98% | - |
| 03.09.2024 | 21,59 | 21,71 | 21,30 | 21,39 | -0,79% | - |
| 02.09.2024 | 21,62 | 21,67 | 21,37 | 21,56 | -0,28% | - |
| 30.08.2024 | 21,43 | 21,69 | 21,42 | 21,62 | 0,89% | - |
| 29.08.2024 | 21,27 | 21,56 | 21,21 | 21,43 | 0,94% | - |
| 28.08.2024 | 21,15 | 21,37 | 21,07 | 21,23 | 0,38% | - |
| 27.08.2024 | 21,00 | 21,18 | 20,97 | 21,15 | 0,81% | - |
| 26.08.2024 | 21,00 | 21,07 | 20,93 | 20,98 | 0,00% | - |
| 23.08.2024 | 20,85 | 21,07 | 20,77 | 20,98 | 0,91% | - |
| 22.08.2024 | 20,76 | 20,93 | 20,70 | 20,79 | 0,14% | - |
| 21.08.2024 | 20,88 | 20,89 | 20,72 | 20,76 | -0,29% | - |
| 20.08.2024 | 21,01 | 21,14 | 20,78 | 20,82 | -0,90% | - |
| 19.08.2024 | 20,98 | 21,13 | 20,92 | 21,01 | 0,05% | - |
| 16.08.2024 | 20,97 | 21,07 | 20,77 | 21,00 | 0,14% | - |
| 15.08.2024 | 20,62 | 21,01 | 20,59 | 20,97 | 1,94% | - |
| 14.08.2024 | 20,56 | 20,69 | 20,48 | 20,57 | 0,05% | - |
| 13.08.2024 | 20,49 | 20,69 | 20,38 | 20,56 | 0,34% | - |
| 12.08.2024 | 20,46 | 20,63 | 20,36 | 20,49 | 0,29% | - |
| 09.08.2024 | 20,31 | 20,48 | 20,25 | 20,43 | 0,10% | - |
| 08.08.2024 | 20,00 | 20,41 | 19,96 | 20,41 | 2,54% | - |
| 07.08.2024 | 20,02 | 20,33 | 19,91 | 19,91 | 0,50% | - |
| 06.08.2024 | 19,93 | 20,07 | 19,79 | 19,81 | -0,10% | - |
| 05.08.2024 | 19,62 | 19,91 | 19,29 | 19,83 | -0,68% | - |
| 02.08.2024 | 20,58 | 20,68 | 19,95 | 19,96 | -3,90% | - |
| 01.08.2024 | 21,40 | 21,41 | 20,65 | 20,77 | -2,94% | - |
| 31.07.2024 | 21,14 | 21,48 | 21,14 | 21,40 | 1,47% | - |
| 30.07.2024 | 21,03 | 21,19 | 20,88 | 21,09 | 0,29% | - |
| 29.07.2024 | 20,91 | 21,15 | 20,85 | 21,03 | 0,48% | - |
| 26.07.2024 | 20,65 | 20,99 | 20,60 | 20,93 | 1,45% | - |
| 25.07.2024 | 20,67 | 20,67 | 20,35 | 20,63 | -0,48% | - |
| 24.07.2024 | 20,69 | 20,87 | 20,51 | 20,73 | -0,38% | - |
| 23.07.2024 | 20,76 | 20,87 | 20,53 | 20,81 | 0,24% | - |
| 22.07.2024 | 20,58 | 20,81 | 20,50 | 20,76 | 1,22% | - |
| 19.07.2024 | 20,70 | 20,77 | 20,38 | 20,51 | -1,16% | - |
| 18.07.2024 | 20,81 | 21,01 | 20,70 | 20,75 | -0,10% | - |
| 17.07.2024 | 21,05 | 21,07 | 20,75 | 20,77 | -1,52% | - |
| 16.07.2024 | 21,00 | 21,14 | 20,80 | 21,09 | 0,43% | - |
| 15.07.2024 | 21,34 | 21,35 | 20,94 | 21,00 | -1,59% | - |
| 12.07.2024 | 21,07 | 21,37 | 21,04 | 21,34 | 1,43% | - |
| 11.07.2024 | 20,69 | 21,08 | 20,64 | 21,04 | 1,69% | - |
| 10.07.2024 | 20,27 | 20,69 | 20,23 | 20,69 | 2,07% | - |
| 09.07.2024 | 20,29 | 20,41 | 20,18 | 20,27 | -0,10% | - |
| 08.07.2024 | 20,23 | 20,43 | 20,11 | 20,29 | 0,00% | - |