24,560€
-0,97%
Echtzeit-Aktienkurs SMITHS GROUP PLC LS -,375
Bid:
Ask:
Aktienkurse zur SMITHS GROUP PLC LS -,375 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 24,80 | 24,81 | 24,51 | 24,56 | -0,97% | - |
| 27.02.2025 | 24,66 | 25,11 | 24,61 | 24,80 | 0,57% | - |
| 26.02.2025 | 24,78 | 24,99 | 24,64 | 24,66 | -0,48% | - |
| 25.02.2025 | 24,80 | 24,92 | 24,57 | 24,78 | 0,00% | - |
| 24.02.2025 | 24,94 | 25,41 | 24,65 | 24,78 | -0,64% | - |
| 21.02.2025 | 25,36 | 25,46 | 24,88 | 24,94 | -1,66% | - |
| 20.02.2025 | 25,55 | 25,61 | 25,17 | 25,36 | -0,63% | - |
| 19.02.2025 | 25,68 | 25,88 | 25,37 | 25,52 | -0,62% | - |
| 18.02.2025 | 25,54 | 25,77 | 25,36 | 25,68 | 0,55% | - |
| 17.02.2025 | 25,18 | 25,54 | 25,15 | 25,54 | 1,43% | - |
| 14.02.2025 | 25,09 | 25,51 | 25,05 | 25,18 | 0,36% | - |
| 13.02.2025 | 25,30 | 25,43 | 25,05 | 25,09 | -0,36% | - |
| 12.02.2025 | 24,97 | 25,19 | 24,85 | 25,18 | 0,84% | - |
| 11.02.2025 | 24,74 | 25,07 | 24,65 | 24,97 | 0,93% | - |
| 10.02.2025 | 24,54 | 24,85 | 24,54 | 24,74 | 0,81% | - |
| 07.02.2025 | 24,70 | 24,93 | 24,48 | 24,54 | -0,65% | - |
| 06.02.2025 | 24,67 | 25,02 | 24,50 | 24,70 | 0,24% | 2,00 |
| 05.02.2025 | 24,58 | 24,64 | 24,30 | 24,64 | -0,16% | - |
| 04.02.2025 | 24,91 | 25,50 | 24,65 | 24,68 | -0,92% | - |
| 03.02.2025 | 24,86 | 24,91 | 24,24 | 24,91 | 0,04% | - |
| 31.01.2025 | 22,50 | 25,22 | 22,45 | 24,90 | 10,77% | 52,00 |
| 30.01.2025 | 22,26 | 22,56 | 22,25 | 22,48 | 0,90% | - |
| 29.01.2025 | 22,26 | 22,35 | 22,08 | 22,28 | 0,36% | - |
| 28.01.2025 | 22,62 | 22,78 | 22,10 | 22,20 | -2,03% | - |
| 27.01.2025 | 22,84 | 22,84 | 22,53 | 22,66 | -0,79% | - |
| 24.01.2025 | 23,02 | 23,06 | 22,74 | 22,84 | -0,70% | - |
| 23.01.2025 | 22,55 | 23,00 | 22,55 | 23,00 | 2,00% | - |
| 22.01.2025 | 22,08 | 22,60 | 22,05 | 22,55 | 2,13% | - |
| 21.01.2025 | 22,06 | 22,11 | 21,92 | 22,08 | 0,09% | - |
| 20.01.2025 | 22,02 | 22,10 | 21,80 | 22,06 | 0,18% | - |
| 17.01.2025 | 21,10 | 22,17 | 21,07 | 22,02 | 4,36% | - |
| 16.01.2025 | 20,76 | 21,16 | 20,76 | 21,10 | 1,34% | - |
| 15.01.2025 | 20,30 | 20,83 | 20,30 | 20,82 | 2,56% | - |
| 14.01.2025 | 20,91 | 21,40 | 20,15 | 20,30 | -2,92% | - |
| 13.01.2025 | 20,77 | 20,92 | 20,61 | 20,91 | 0,19% | - |
| 10.01.2025 | 20,81 | 21,29 | 20,77 | 20,87 | 0,29% | - |
| 09.01.2025 | 21,14 | 21,31 | 20,64 | 20,81 | -1,56% | - |
| 08.01.2025 | 21,19 | 21,30 | 21,03 | 21,14 | -0,24% | - |
| 07.01.2025 | 21,14 | 21,37 | 21,08 | 21,19 | 0,24% | - |
| 06.01.2025 | 21,15 | 21,30 | 21,09 | 21,14 | -0,19% | - |
| 03.01.2025 | 20,94 | 21,19 | 20,88 | 21,18 | 1,15% | - |
| 02.01.2025 | 20,69 | 21,00 | 20,66 | 20,94 | 1,21% | 21,00 |
| 30.12.2024 | 20,84 | 20,87 | 20,65 | 20,69 | -0,29% | - |
| 27.12.2024 | 20,94 | 21,01 | 20,75 | 20,75 | -0,91% | - |
| 23.12.2024 | 21,06 | 21,08 | 20,80 | 20,94 | -0,19% | - |
| 20.12.2024 | 20,90 | 21,08 | 20,72 | 20,98 | 0,38% | - |
| 19.12.2024 | 21,11 | 21,26 | 20,88 | 20,90 | -0,99% | - |
| 18.12.2024 | 21,24 | 21,36 | 21,01 | 21,11 | -0,61% | - |
| 17.12.2024 | 21,33 | 21,48 | 21,18 | 21,24 | -0,42% | - |
| 16.12.2024 | 21,22 | 21,38 | 21,16 | 21,33 | 0,52% | - |
| 13.12.2024 | 21,37 | 21,57 | 21,19 | 21,22 | -0,70% | - |
| 12.12.2024 | 21,67 | 21,67 | 21,34 | 21,37 | -1,38% | - |
| 11.12.2024 | 21,43 | 21,71 | 21,28 | 21,67 | 1,12% | - |
| 10.12.2024 | 21,26 | 21,50 | 21,23 | 21,43 | 0,66% | - |
| 09.12.2024 | 21,32 | 21,50 | 21,28 | 21,29 | -0,14% | - |
| 06.12.2024 | 21,42 | 21,49 | 21,30 | 21,32 | -0,47% | - |
| 05.12.2024 | 21,32 | 21,59 | 21,30 | 21,42 | 0,33% | - |
| 04.12.2024 | 21,63 | 21,74 | 21,15 | 21,35 | -1,43% | - |
| 03.12.2024 | 21,52 | 21,69 | 21,39 | 21,66 | 0,65% | - |
| 02.12.2024 | 21,44 | 21,63 | 21,31 | 21,52 | 0,37% | - |
| 29.11.2024 | 21,45 | 21,52 | 21,33 | 21,44 | -0,05% | - |
| 28.11.2024 | 21,36 | 21,68 | 21,36 | 21,45 | 0,42% | - |
| 27.11.2024 | 21,27 | 21,44 | 21,20 | 21,36 | 0,42% | - |
| 26.11.2024 | 21,06 | 21,37 | 20,91 | 21,27 | 1,00% | - |
| 25.11.2024 | 21,15 | 21,30 | 21,04 | 21,06 | -0,52% | - |
| 22.11.2024 | 20,89 | 21,21 | 20,84 | 21,17 | 1,34% | - |
| 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% | - |