31,700€
-0,31%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 31,60 | 31,70 | 31,60 | 31,60 | -0,63% | - |
| 06.08.2026 | 31,80 | 31,90 | 31,60 | 31,80 | -2,45% | - |
| 05.08.2026 | 32,50 | 32,70 | 32,50 | 32,60 | 2,19% | - |
| 04.08.2026 | 31,30 | 32,00 | 31,20 | 31,90 | 1,92% | - |
| 03.08.2026 | 31,00 | 31,50 | 31,00 | 31,30 | 0,32% | 250,00 |
| 31.07.2026 | 31,10 | 31,60 | 31,00 | 31,20 | 1,30% | - |
| 30.07.2026 | 30,40 | 31,00 | 30,30 | 30,80 | 0,33% | - |
| 29.07.2026 | 31,40 | 31,40 | 30,40 | 30,70 | -1,92% | - |
| 28.07.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -0,32% | - |
| 27.07.2026 | 32,20 | 32,20 | 31,30 | 31,40 | 1,29% | - |
| 24.07.2026 | 31,10 | 31,10 | 30,90 | 31,00 | -0,96% | - |
| 23.07.2026 | 31,70 | 31,80 | 31,20 | 31,30 | 0,32% | - |
| 22.07.2026 | 31,10 | 31,40 | 30,90 | 31,20 | 2,30% | - |
| 21.07.2026 | 30,20 | 30,50 | 30,20 | 30,50 | 0,00% | - |
| 20.07.2026 | 30,10 | 30,60 | 29,90 | 30,50 | 0,66% | - |
| 17.07.2026 | 29,90 | 30,40 | 29,90 | 30,30 | 1,34% | - |
| 16.07.2026 | 29,90 | 30,10 | 29,90 | 29,90 | 0,34% | - |
| 15.07.2026 | 29,50 | 29,80 | 29,40 | 29,80 | 1,36% | - |
| 14.07.2026 | 29,20 | 29,50 | 29,20 | 29,40 | -1,01% | - |
| 13.07.2026 | 29,80 | 29,80 | 29,10 | 29,70 | 2,41% | - |
| 10.07.2026 | 29,00 | 29,10 | 28,90 | 29,00 | 0,35% | - |
| 09.07.2026 | 28,70 | 28,90 | 28,70 | 28,90 | -1,37% | - |
| 08.07.2026 | 30,10 | 30,10 | 29,20 | 29,30 | -3,62% | - |
| 07.07.2026 | 30,60 | 30,70 | 30,30 | 30,40 | -1,62% | - |
| 06.07.2026 | 31,00 | 31,10 | 30,90 | 30,90 | -0,32% | - |
| 03.07.2026 | 30,40 | 31,10 | 30,40 | 31,00 | 2,31% | - |
| 02.07.2026 | 30,30 | 30,40 | 30,00 | 30,30 | 0,66% | - |
| 01.07.2026 | 29,90 | 30,10 | 29,90 | 30,10 | 1,01% | - |
| 30.06.2026 | 29,80 | 30,10 | 29,70 | 29,80 | -0,67% | - |
| 29.06.2026 | 30,10 | 30,20 | 29,80 | 30,00 | -0,99% | - |
| 26.06.2026 | 30,40 | 30,40 | 29,90 | 30,30 | 0,66% | - |
| 25.06.2026 | 30,20 | 30,50 | 30,10 | 30,10 | 0,00% | - |
| 24.06.2026 | 30,10 | 30,20 | 30,10 | 30,10 | -0,33% | - |
| 23.06.2026 | 30,10 | 30,30 | 29,80 | 30,20 | 0,00% | - |
| 22.06.2026 | 29,90 | 30,20 | 29,80 | 30,20 | 0,33% | - |
| 19.06.2026 | 30,20 | 30,30 | 29,90 | 30,10 | -0,66% | - |
| 18.06.2026 | 29,90 | 30,30 | 29,80 | 30,30 | 0,33% | - |
| 17.06.2026 | 30,10 | 30,20 | 30,10 | 30,20 | 1,34% | - |
| 16.06.2026 | 29,80 | 29,90 | 29,70 | 29,80 | -0,33% | - |
| 15.06.2026 | 30,10 | 30,10 | 29,90 | 29,90 | 2,40% | - |
| 12.06.2026 | 29,30 | 29,70 | 29,10 | 29,20 | 1,39% | - |
| 11.06.2026 | 29,10 | 29,10 | 28,70 | 28,80 | -0,35% | - |
| 10.06.2026 | 28,80 | 28,90 | 28,80 | 28,90 | -0,34% | - |
| 09.06.2026 | 29,30 | 29,50 | 28,80 | 29,00 | -0,34% | - |
| 08.06.2026 | 28,90 | 29,30 | 28,60 | 29,10 | 0,00% | - |
| 05.06.2026 | 29,00 | 29,60 | 28,90 | 29,10 | 0,69% | - |
| 04.06.2026 | 28,60 | 29,00 | 28,60 | 28,90 | 0,70% | - |
| 03.06.2026 | 28,50 | 28,70 | 28,50 | 28,70 | 0,70% | - |
| 02.06.2026 | 28,50 | 28,70 | 28,40 | 28,50 | -1,04% | - |
| 01.06.2026 | 28,50 | 28,80 | 28,50 | 28,80 | 0,35% | - |
| 29.05.2026 | 28,80 | 28,80 | 28,70 | 28,70 | -1,71% | - |
| 27.05.2026 | 29,30 | 29,40 | 29,10 | 29,20 | -1,02% | - |
| 26.05.2026 | 29,60 | 29,70 | 29,50 | 29,50 | 0,68% | - |
| 25.05.2026 | 29,60 | 29,60 | 29,20 | 29,30 | 1,03% | - |
| 22.05.2026 | 29,50 | 29,50 | 28,60 | 29,00 | -0,68% | - |
| 21.05.2026 | 29,00 | 29,20 | 27,90 | 29,20 | 0,69% | 250,00 |
| 20.05.2026 | 28,70 | 29,00 | 28,50 | 29,00 | -1,36% | - |
| 19.05.2026 | 28,90 | 29,40 | 28,90 | 29,40 | 3,89% | - |
| 18.05.2026 | 28,60 | 28,70 | 28,30 | 28,30 | -2,08% | - |
| 15.05.2026 | 29,20 | 29,20 | 28,90 | 28,90 | -0,69% | - |
| 14.05.2026 | 29,00 | 29,10 | 28,90 | 29,10 | 1,04% | - |
| 13.05.2026 | 28,50 | 29,00 | 28,40 | 28,80 | 1,05% | - |
| 12.05.2026 | 28,50 | 28,70 | 28,20 | 28,50 | -2,40% | - |
| 08.05.2026 | 29,50 | 29,60 | 29,00 | 29,20 | -2,67% | - |
| 07.05.2026 | 30,40 | 30,60 | 30,00 | 30,00 | -1,64% | - |
| 06.05.2026 | 29,50 | 30,80 | 29,50 | 30,50 | 2,69% | - |
| 05.05.2026 | 29,20 | 29,80 | 29,20 | 29,70 | 2,06% | - |
| 04.05.2026 | 29,70 | 29,80 | 28,80 | 29,10 | -2,35% | - |
| 30.04.2026 | 29,10 | 29,80 | 28,90 | 29,80 | 2,05% | - |
| 29.04.2026 | 29,50 | 29,50 | 29,20 | 29,20 | -1,02% | - |
| 28.04.2026 | 29,60 | 29,70 | 29,50 | 29,50 | 0,68% | - |
| 27.04.2026 | 29,50 | 29,50 | 29,30 | 29,30 | 0,69% | - |
| 24.04.2026 | 29,20 | 29,20 | 28,90 | 29,10 | 0,00% | - |
| 23.04.2026 | 29,30 | 29,40 | 28,80 | 29,10 | -2,68% | - |
| 22.04.2026 | 29,60 | 29,90 | 29,50 | 29,90 | -0,66% | - |
| 21.04.2026 | 30,20 | 30,20 | 30,10 | 30,10 | -0,66% | - |
| 20.04.2026 | 30,60 | 30,60 | 30,30 | 30,30 | 0,33% | - |
| 17.04.2026 | 29,70 | 30,40 | 29,70 | 30,20 | 2,37% | - |
| 16.04.2026 | 29,40 | 29,50 | 29,40 | 29,50 | 0,68% | - |
| 15.04.2026 | 29,40 | 29,40 | 29,30 | 29,30 | 0,69% | - |
| 14.04.2026 | 29,30 | 29,30 | 29,10 | 29,10 | -0,68% | - |
| 13.04.2026 | 28,50 | 29,30 | 28,40 | 29,30 | 1,38% | 200,00 |
| 10.04.2026 | 28,90 | 29,20 | 28,70 | 28,90 | 2,12% | - |
| 09.04.2026 | 28,30 | 28,50 | 28,30 | 28,30 | -1,05% | - |
| 08.04.2026 | 28,90 | 28,90 | 27,50 | 28,60 | 4,38% | - |
| 07.04.2026 | 27,50 | 27,50 | 27,30 | 27,40 | -0,29% | - |
| 02.04.2026 | 26,78 | 27,51 | 26,70 | 27,48 | 0,33% | - |
| 01.04.2026 | 26,92 | 27,42 | 26,92 | 27,39 | 2,70% | - |
| 31.03.2026 | 26,04 | 26,87 | 26,04 | 26,67 | 1,25% | - |
| 30.03.2026 | 26,57 | 26,80 | 26,29 | 26,34 | -0,49% | - |
| 27.03.2026 | 27,19 | 27,22 | 26,46 | 26,47 | -2,22% | - |
| 26.03.2026 | 26,91 | 27,30 | 26,79 | 27,07 | -0,33% | - |
| 25.03.2026 | 26,35 | 27,27 | 26,22 | 27,16 | 3,70% | - |
| 24.03.2026 | 25,77 | 26,33 | 25,75 | 26,19 | 0,31% | - |
| 23.03.2026 | 23,92 | 26,45 | 23,77 | 26,11 | 4,86% | - |
| 20.03.2026 | 27,58 | 27,74 | 24,76 | 24,90 | -8,39% | 200,00 |
| 19.03.2026 | 27,63 | 27,87 | 27,01 | 27,18 | -3,65% | - |
| 18.03.2026 | 28,28 | 28,62 | 28,08 | 28,21 | 0,46% | 1,00 |
| 17.03.2026 | 27,48 | 28,25 | 27,45 | 28,08 | 1,04% | - |
| 16.03.2026 | 27,87 | 28,01 | 27,50 | 27,79 | 0,65% | - |