30,840€
1,31%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 30,44 | 31,22 | 30,44 | 30,95 | 1,68% | - |
| 19.02.2026 | 30,38 | 30,57 | 30,28 | 30,44 | 0,00% | - |
| 18.02.2026 | 30,50 | 30,58 | 30,36 | 30,44 | 0,23% | - |
| 17.02.2026 | 29,97 | 30,41 | 29,81 | 30,37 | 0,86% | - |
| 16.02.2026 | 30,41 | 30,52 | 30,03 | 30,11 | -1,02% | - |
| 13.02.2026 | 30,09 | 30,62 | 29,92 | 30,42 | 1,16% | - |
| 12.02.2026 | 30,50 | 30,73 | 30,04 | 30,07 | -1,25% | - |
| 11.02.2026 | 30,17 | 30,74 | 29,78 | 30,45 | 1,13% | - |
| 10.02.2026 | 30,35 | 30,49 | 30,08 | 30,11 | 0,10% | - |
| 09.02.2026 | 30,00 | 30,20 | 29,82 | 30,08 | 0,97% | - |
| 06.02.2026 | 29,51 | 29,81 | 29,36 | 29,79 | 0,85% | - |
| 05.02.2026 | 29,71 | 30,00 | 29,53 | 29,54 | -1,66% | - |
| 04.02.2026 | 29,69 | 30,07 | 29,69 | 30,04 | 0,97% | - |
| 03.02.2026 | 29,53 | 29,83 | 29,53 | 29,75 | 1,61% | - |
| 02.02.2026 | 28,72 | 29,29 | 28,62 | 29,28 | 0,03% | - |
| 30.01.2026 | 29,38 | 29,39 | 29,18 | 29,27 | -0,78% | - |
| 29.01.2026 | 29,33 | 29,65 | 29,21 | 29,50 | 0,31% | - |
| 28.01.2026 | 30,40 | 30,50 | 29,31 | 29,41 | -3,16% | - |
| 27.01.2026 | 30,75 | 30,76 | 30,32 | 30,37 | -0,88% | - |
| 26.01.2026 | 30,32 | 30,84 | 30,27 | 30,64 | 1,46% | - |
| 23.01.2026 | 30,31 | 30,34 | 30,20 | 30,20 | -1,02% | - |
| 22.01.2026 | 30,98 | 30,98 | 30,51 | 30,51 | 2,69% | - |
| 21.01.2026 | 29,69 | 30,14 | 29,62 | 29,71 | 0,10% | - |
| 20.01.2026 | 29,81 | 29,82 | 29,33 | 29,68 | -0,74% | 1,00 |
| 19.01.2026 | 29,95 | 30,17 | 29,84 | 29,90 | -1,22% | - |
| 16.01.2026 | 29,65 | 30,28 | 29,62 | 30,27 | 1,51% | - |
| 15.01.2026 | 28,50 | 29,82 | 28,50 | 29,82 | 4,30% | - |
| 14.01.2026 | 28,45 | 28,82 | 28,40 | 28,59 | 0,28% | - |
| 13.01.2026 | 28,63 | 28,70 | 28,38 | 28,51 | -0,35% | - |
| 12.01.2026 | 28,55 | 28,61 | 28,55 | 28,61 | 0,95% | - |
| 09.01.2026 | 28,44 | 28,45 | 28,27 | 28,34 | 0,04% | - |
| 08.01.2026 | 28,67 | 28,77 | 28,07 | 28,33 | -1,60% | - |
| 07.01.2026 | 28,44 | 28,86 | 28,40 | 28,79 | 1,12% | 91,00 |
| 06.01.2026 | 28,35 | 28,54 | 28,22 | 28,47 | 2,04% | - |
| 05.01.2026 | 27,49 | 28,13 | 27,49 | 27,90 | 3,03% | - |
| 02.01.2026 | 27,72 | 27,72 | 26,92 | 27,08 | -0,88% | - |
| 30.12.2025 | 27,18 | 27,70 | 27,15 | 27,32 | 0,37% | - |
| 29.12.2025 | 27,43 | 28,15 | 27,18 | 27,22 | -0,95% | - |
| 23.12.2025 | 27,65 | 27,66 | 27,39 | 27,48 | -1,12% | - |
| 22.12.2025 | 27,79 | 28,03 | 27,43 | 27,79 | -0,22% | - |
| 19.12.2025 | 27,49 | 28,00 | 27,34 | 27,85 | 1,05% | - |
| 18.12.2025 | 26,93 | 27,65 | 26,76 | 27,56 | 2,34% | - |
| 17.12.2025 | 27,18 | 27,23 | 26,63 | 26,93 | -0,81% | - |
| 16.12.2025 | 26,92 | 27,17 | 26,77 | 27,15 | 0,85% | - |
| 15.12.2025 | 26,97 | 27,01 | 26,65 | 26,92 | -0,66% | - |
| 12.12.2025 | 27,08 | 27,24 | 26,96 | 27,10 | 0,30% | - |
| 11.12.2025 | 27,19 | 27,23 | 26,84 | 27,02 | 0,07% | - |
| 10.12.2025 | 26,99 | 27,22 | 26,85 | 27,00 | -1,60% | - |
| 09.12.2025 | 27,41 | 27,53 | 27,19 | 27,44 | 0,18% | - |
| 08.12.2025 | 27,49 | 27,50 | 27,19 | 27,39 | -1,08% | 2,00 |
| 05.12.2025 | 28,65 | 28,82 | 27,61 | 27,69 | -2,88% | - |
| 04.12.2025 | 28,39 | 28,62 | 28,35 | 28,51 | 0,92% | - |
| 03.12.2025 | 27,99 | 29,55 | 27,88 | 28,25 | 1,33% | 700,00 |
| 02.12.2025 | 27,94 | 28,19 | 27,83 | 27,88 | -0,11% | - |
| 01.12.2025 | 28,14 | 28,18 | 27,65 | 27,91 | -0,85% | - |
| 28.11.2025 | 28,01 | 28,53 | 27,98 | 28,15 | 0,50% | - |
| 27.11.2025 | 28,03 | 28,07 | 27,76 | 28,01 | 0,25% | - |
| 26.11.2025 | 27,95 | 28,00 | 27,69 | 27,94 | 0,76% | - |
| 25.11.2025 | 27,78 | 27,91 | 27,55 | 27,73 | -0,04% | - |
| 24.11.2025 | 27,75 | 27,88 | 27,62 | 27,74 | 0,29% | - |
| 21.11.2025 | 27,66 | 27,85 | 27,42 | 27,66 | -0,58% | - |
| 20.11.2025 | 27,84 | 28,41 | 27,73 | 27,82 | -0,39% | 2,00 |
| 19.11.2025 | 28,10 | 28,27 | 27,72 | 27,93 | 0,07% | - |
| 18.11.2025 | 28,02 | 28,13 | 27,86 | 27,91 | -1,17% | - |
| 17.11.2025 | 28,42 | 28,71 | 28,22 | 28,24 | -0,70% | - |
| 14.11.2025 | 28,58 | 28,67 | 27,91 | 28,44 | -0,35% | - |
| 13.11.2025 | 29,11 | 29,22 | 28,41 | 28,54 | -1,55% | - |
| 12.11.2025 | 28,90 | 28,99 | 28,62 | 28,99 | 0,42% | - |
| 11.11.2025 | 28,99 | 28,99 | 28,59 | 28,87 | -0,24% | - |
| 10.11.2025 | 28,65 | 28,94 | 28,29 | 28,94 | 2,12% | - |
| 07.11.2025 | 28,81 | 28,96 | 28,33 | 28,34 | -2,11% | - |
| 06.11.2025 | 29,35 | 29,35 | 28,66 | 28,95 | -1,19% | - |
| 05.11.2025 | 28,87 | 29,39 | 28,76 | 29,30 | 1,31% | - |
| 04.11.2025 | 28,90 | 29,16 | 28,64 | 28,92 | -0,82% | - |
| 03.11.2025 | 28,86 | 29,24 | 28,85 | 29,16 | 1,39% | - |
| 31.10.2025 | 29,07 | 29,09 | 28,74 | 28,76 | -1,34% | - |
| 30.10.2025 | 28,84 | 29,15 | 28,72 | 29,15 | 1,00% | - |
| 29.10.2025 | 28,79 | 28,92 | 28,65 | 28,86 | 0,28% | - |
| 28.10.2025 | 29,11 | 29,11 | 28,71 | 28,78 | -0,93% | - |
| 27.10.2025 | 28,70 | 29,34 | 28,70 | 29,05 | 1,72% | - |
| 24.10.2025 | 28,80 | 28,90 | 28,56 | 28,56 | 0,07% | - |
| 23.10.2025 | 28,53 | 28,72 | 28,30 | 28,54 | -0,83% | - |
| 22.10.2025 | 28,46 | 28,80 | 28,19 | 28,78 | 1,20% | - |
| 21.10.2025 | 28,33 | 28,55 | 28,02 | 28,44 | 0,39% | - |
| 20.10.2025 | 28,23 | 28,66 | 27,83 | 28,33 | 1,29% | - |
| 17.10.2025 | 27,07 | 28,29 | 27,00 | 27,97 | 2,72% | - |
| 16.10.2025 | 27,40 | 27,41 | 26,95 | 27,23 | -0,48% | - |
| 15.10.2025 | 27,59 | 27,69 | 27,25 | 27,36 | -0,69% | - |
| 14.10.2025 | 27,47 | 27,84 | 26,94 | 27,55 | -0,11% | - |
| 13.10.2025 | 28,15 | 28,21 | 27,46 | 27,58 | -2,23% | 1,00 |
| 10.10.2025 | 28,23 | 28,30 | 28,09 | 28,21 | -0,21% | - |
| 09.10.2025 | 28,28 | 28,35 | 28,13 | 28,27 | -0,28% | - |
| 08.10.2025 | 28,15 | 28,39 | 27,89 | 28,35 | 1,25% | - |
| 07.10.2025 | 28,05 | 28,44 | 27,77 | 28,00 | -0,25% | - |
| 06.10.2025 | 27,65 | 28,07 | 27,64 | 28,07 | 1,59% | - |
| 03.10.2025 | 27,66 | 27,86 | 27,43 | 27,63 | 0,58% | - |
| 02.10.2025 | 27,52 | 27,55 | 27,24 | 27,47 | -0,25% | - |
| 01.10.2025 | 27,28 | 27,56 | 26,80 | 27,54 | 1,21% | - |
| 30.09.2025 | 26,87 | 27,36 | 26,66 | 27,21 | 1,57% | - |
| 29.09.2025 | 26,94 | 27,01 | 26,79 | 26,79 | 0,75% | - |