24,510€
-0,41%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 24,60 | 24,82 | 24,26 | 24,61 | -0,08% | - |
| 03.03.2025 | 24,74 | 24,92 | 24,42 | 24,63 | 0,29% | - |
| 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% | - |