26,720€
-0,37%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 26,82 | 26,86 | 26,31 | 26,76 | -0,22% | - |
| 24.07.2025 | 27,33 | 27,37 | 26,60 | 26,82 | -1,76% | - |
| 23.07.2025 | 27,34 | 27,64 | 27,01 | 27,30 | -0,18% | - |
| 22.07.2025 | 27,42 | 27,60 | 27,08 | 27,35 | -0,47% | - |
| 21.07.2025 | 27,40 | 27,68 | 27,37 | 27,48 | 0,40% | - |
| 18.07.2025 | 27,70 | 27,82 | 27,27 | 27,37 | -1,19% | - |
| 17.07.2025 | 27,30 | 27,79 | 27,24 | 27,70 | 1,43% | - |
| 16.07.2025 | 26,92 | 27,31 | 26,67 | 27,31 | 1,49% | - |
| 15.07.2025 | 26,92 | 27,04 | 26,85 | 26,91 | 0,00% | - |
| 14.07.2025 | 26,89 | 27,13 | 26,60 | 26,91 | 0,22% | - |
| 11.07.2025 | 26,99 | 27,04 | 26,68 | 26,85 | -0,70% | - |
| 10.07.2025 | 26,48 | 27,14 | 26,44 | 27,04 | 1,96% | - |
| 09.07.2025 | 26,47 | 26,75 | 26,35 | 26,52 | 0,11% | - |
| 08.07.2025 | 26,27 | 26,56 | 26,16 | 26,49 | 0,49% | - |
| 07.07.2025 | 26,02 | 26,46 | 26,02 | 26,36 | 1,31% | - |
| 04.07.2025 | 26,31 | 26,37 | 26,00 | 26,02 | -1,06% | - |
| 03.07.2025 | 26,13 | 26,57 | 26,01 | 26,30 | 0,57% | - |
| 02.07.2025 | 26,22 | 26,30 | 25,80 | 26,15 | 0,19% | - |
| 01.07.2025 | 26,36 | 26,45 | 25,99 | 26,10 | -0,99% | - |
| 30.06.2025 | 26,62 | 26,63 | 26,29 | 26,36 | -0,72% | - |
| 27.06.2025 | 26,31 | 26,68 | 26,24 | 26,55 | 0,91% | - |
| 26.06.2025 | 26,27 | 26,39 | 26,11 | 26,31 | 0,38% | - |
| 25.06.2025 | 26,31 | 26,35 | 26,12 | 26,21 | -0,34% | - |
| 24.06.2025 | 26,38 | 26,48 | 25,97 | 26,30 | 1,00% | - |
| 23.06.2025 | 25,85 | 26,20 | 25,74 | 26,04 | 0,39% | - |
| 20.06.2025 | 26,41 | 26,60 | 25,89 | 25,94 | -1,07% | - |
| 19.06.2025 | 26,41 | 26,41 | 26,04 | 26,22 | -0,72% | - |
| 18.06.2025 | 26,35 | 26,65 | 26,33 | 26,41 | 0,23% | - |
| 17.06.2025 | 26,34 | 26,71 | 26,31 | 26,35 | -0,45% | - |
| 16.06.2025 | 26,38 | 26,77 | 25,78 | 26,47 | 0,46% | - |
| 13.06.2025 | 26,55 | 26,70 | 26,09 | 26,35 | -1,01% | - |
| 12.06.2025 | 26,56 | 26,72 | 26,36 | 26,62 | 0,23% | - |
| 11.06.2025 | 26,73 | 26,73 | 26,49 | 26,56 | -0,60% | - |
| 10.06.2025 | 26,50 | 26,82 | 26,37 | 26,72 | 0,83% | - |
| 09.06.2025 | 26,56 | 26,63 | 26,38 | 26,50 | -0,23% | - |
| 06.06.2025 | 26,72 | 26,82 | 26,50 | 26,56 | -0,23% | - |
| 05.06.2025 | 26,52 | 27,02 | 26,45 | 26,62 | 0,30% | - |
| 04.06.2025 | 26,28 | 26,73 | 26,26 | 26,54 | 0,99% | - |
| 03.06.2025 | 26,10 | 26,28 | 25,67 | 26,28 | 0,15% | - |
| 02.06.2025 | 26,07 | 26,25 | 25,78 | 26,24 | 0,65% | 200,00 |
| 30.05.2025 | 25,90 | 26,31 | 25,86 | 26,07 | 0,50% | - |
| 29.05.2025 | 25,89 | 26,32 | 25,77 | 25,94 | 0,19% | 2,00 |
| 28.05.2025 | 26,07 | 26,27 | 25,89 | 25,89 | -0,69% | - |
| 27.05.2025 | 26,00 | 26,47 | 25,96 | 26,07 | 0,04% | - |
| 26.05.2025 | 25,69 | 26,25 | 25,69 | 26,06 | 1,44% | - |
| 23.05.2025 | 25,95 | 26,15 | 25,19 | 25,69 | -1,00% | - |
| 22.05.2025 | 25,74 | 26,07 | 25,54 | 25,95 | 0,82% | - |
| 21.05.2025 | 25,64 | 25,95 | 25,49 | 25,74 | 0,39% | - |
| 20.05.2025 | 24,60 | 25,85 | 24,48 | 25,64 | 4,23% | 400,00 |
| 19.05.2025 | 24,57 | 24,78 | 24,29 | 24,60 | 0,12% | - |
| 16.05.2025 | 24,61 | 24,74 | 24,32 | 24,57 | -0,16% | - |
| 15.05.2025 | 24,21 | 24,90 | 24,10 | 24,61 | 1,65% | - |
| 14.05.2025 | 24,34 | 24,41 | 24,09 | 24,21 | -0,53% | 166,00 |
| 13.05.2025 | 24,15 | 24,62 | 24,00 | 24,34 | 0,08% | - |
| 12.05.2025 | 24,26 | 24,43 | 23,85 | 24,32 | 1,80% | - |
| 09.05.2025 | 23,70 | 24,03 | 23,60 | 23,89 | 0,80% | - |
| 08.05.2025 | 22,90 | 23,88 | 22,90 | 23,70 | 2,51% | - |
| 07.05.2025 | 22,93 | 23,26 | 22,77 | 23,12 | 0,83% | - |
| 06.05.2025 | 22,60 | 23,06 | 22,45 | 22,93 | 1,37% | - |
| 05.05.2025 | 22,66 | 22,75 | 22,50 | 22,62 | -0,18% | - |
| 02.05.2025 | 22,28 | 22,70 | 22,11 | 22,66 | 2,81% | - |
| 30.04.2025 | 21,88 | 22,04 | 21,71 | 22,04 | 0,82% | - |
| 29.04.2025 | 21,72 | 22,00 | 21,57 | 21,86 | 0,64% | - |
| 28.04.2025 | 21,80 | 21,99 | 21,63 | 21,72 | -0,46% | - |
| 25.04.2025 | 21,52 | 21,93 | 21,44 | 21,82 | 1,49% | - |
| 24.04.2025 | 21,35 | 21,56 | 21,10 | 21,50 | 0,75% | - |
| 23.04.2025 | 21,45 | 21,52 | 21,14 | 21,34 | 1,28% | - |
| 22.04.2025 | 21,09 | 21,14 | 20,75 | 21,07 | -1,03% | - |
| 17.04.2025 | 20,99 | 21,44 | 20,85 | 21,29 | 1,43% | - |
| 16.04.2025 | 21,68 | 21,83 | 20,91 | 20,99 | -3,85% | - |
| 15.04.2025 | 21,28 | 21,92 | 21,20 | 21,83 | 2,68% | - |
| 14.04.2025 | 21,04 | 21,35 | 20,87 | 21,26 | 1,05% | - |
| 11.04.2025 | 20,90 | 21,12 | 20,09 | 21,04 | 0,77% | - |
| 10.04.2025 | 21,98 | 21,98 | 20,26 | 20,88 | -5,00% | - |
| 09.04.2025 | 19,74 | 22,10 | 19,62 | 21,98 | 9,76% | - |
| 08.04.2025 | 19,98 | 20,87 | 19,72 | 20,03 | 0,23% | - |
| 07.04.2025 | 20,38 | 21,09 | 19,70 | 19,98 | -4,68% | - |
| 04.04.2025 | 22,76 | 22,81 | 20,96 | 20,96 | -7,91% | - |
| 03.04.2025 | 22,65 | 23,12 | 22,29 | 22,76 | -2,28% | - |
| 02.04.2025 | 23,43 | 23,43 | 23,04 | 23,29 | -0,60% | - |
| 01.04.2025 | 23,54 | 23,62 | 23,16 | 23,43 | -0,47% | - |
| 31.03.2025 | 24,57 | 24,57 | 23,15 | 23,54 | -0,51% | - |
| 28.03.2025 | 23,67 | 23,96 | 23,49 | 23,66 | -0,04% | - |
| 27.03.2025 | 23,97 | 23,97 | 23,36 | 23,67 | -1,25% | - |
| 26.03.2025 | 24,65 | 24,73 | 23,76 | 23,97 | -2,76% | - |
| 25.03.2025 | 24,02 | 24,73 | 23,66 | 24,65 | 2,62% | - |
| 24.03.2025 | 23,78 | 24,29 | 23,78 | 24,02 | 1,01% | - |
| 21.03.2025 | 24,03 | 24,05 | 23,67 | 23,78 | -1,04% | - |
| 20.03.2025 | 24,18 | 24,29 | 23,91 | 24,03 | -0,62% | - |
| 19.03.2025 | 23,98 | 24,26 | 23,91 | 24,18 | 0,83% | - |
| 18.03.2025 | 24,04 | 24,15 | 23,83 | 23,98 | -0,25% | - |
| 17.03.2025 | 23,83 | 24,13 | 23,70 | 24,04 | 0,54% | - |
| 14.03.2025 | 23,54 | 23,98 | 23,54 | 23,91 | 1,57% | - |
| 13.03.2025 | 23,48 | 23,71 | 23,26 | 23,54 | 0,26% | - |
| 12.03.2025 | 23,16 | 23,73 | 23,16 | 23,48 | 1,29% | - |
| 11.03.2025 | 23,67 | 23,81 | 23,16 | 23,18 | -1,74% | - |
| 10.03.2025 | 24,37 | 24,48 | 23,38 | 23,59 | -3,20% | - |
| 07.03.2025 | 24,00 | 24,41 | 23,62 | 24,37 | 1,29% | - |
| 06.03.2025 | 24,36 | 24,59 | 23,98 | 24,06 | -1,23% | - |
| 05.03.2025 | 24,73 | 24,82 | 24,07 | 24,36 | -1,02% | - |