24,610€
-0,08%
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 | 24,44 | 24,74 | 24,37 | 24,56 | -0,28% | - |
| 27.02.2025 | 24,76 | 24,87 | 24,61 | 24,63 | -1,87% | - |
| 26.02.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 2,62% | 6,00 |
| 25.02.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -2,78% | 216,00 |
| 24.02.2025 | 25,14 | 25,16 | 25,14 | 25,16 | 0,08% | 142,00 |
| 21.02.2025 | 25,42 | 25,42 | 25,14 | 25,14 | -0,95% | 58,00 |
| 20.02.2025 | 25,46 | 25,46 | 25,38 | 25,38 | 0,20% | 3,00 |
| 19.02.2025 | 25,66 | 25,76 | 25,28 | 25,33 | -2,20% | - |
| 18.02.2025 | 25,28 | 25,90 | 25,28 | 25,90 | 1,41% | 106,00 |
| 17.02.2025 | 25,58 | 25,58 | 25,54 | 25,54 | -0,16% | 133,00 |
| 14.02.2025 | 25,58 | 25,58 | 25,58 | 25,58 | 1,79% | 225,00 |
| 13.02.2025 | 25,26 | 25,54 | 25,06 | 25,13 | 1,33% | - |
| 12.02.2025 | 25,28 | 25,28 | 24,80 | 24,80 | 0,32% | 402,00 |
| 11.02.2025 | 24,96 | 24,96 | 24,72 | 24,72 | 0,82% | 5,00 |
| 10.02.2025 | 24,90 | 24,90 | 24,52 | 24,52 | 0,74% | 107,00 |
| 07.02.2025 | 24,98 | 24,98 | 24,34 | 24,34 | -2,33% | 25,00 |
| 06.02.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 2,98% | 120,00 |
| 05.02.2025 | 24,14 | 24,24 | 24,14 | 24,20 | -3,66% | 572,00 |
| 04.02.2025 | 24,58 | 25,12 | 24,58 | 25,12 | 2,11% | 383,00 |
| 03.02.2025 | 24,64 | 24,86 | 24,60 | 24,60 | -2,38% | 562,00 |
| 31.01.2025 | 22,74 | 25,54 | 22,72 | 25,20 | 12,90% | 3.966,00 |
| 30.01.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 1,27% | 1.000,00 |
| 29.01.2025 | 22,46 | 22,46 | 22,04 | 22,04 | -0,72% | 178,00 |
| 28.01.2025 | 22,64 | 22,70 | 22,04 | 22,20 | -2,63% | - |
| 27.01.2025 | 22,78 | 22,80 | 22,78 | 22,80 | 0,80% | 80,00 |
| 24.01.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 0,71% | 80,00 |
| 23.01.2025 | 22,46 | 22,46 | 22,46 | 22,46 | 0,04% | 300,00 |
| 22.01.2025 | 22,09 | 22,54 | 22,05 | 22,45 | 1,77% | - |
| 21.01.2025 | 21,96 | 22,08 | 21,94 | 22,06 | -0,81% | - |
| 20.01.2025 | 22,20 | 22,24 | 22,20 | 22,24 | 0,00% | 44,00 |
| 17.01.2025 | 21,26 | 22,24 | 21,26 | 22,24 | 5,45% | 855,00 |
| 16.01.2025 | 20,93 | 21,15 | 20,80 | 21,09 | 1,39% | - |
| 15.01.2025 | 20,27 | 20,82 | 20,27 | 20,80 | 3,28% | - |
| 14.01.2025 | 21,14 | 21,14 | 20,14 | 20,14 | -3,17% | 1.054,00 |
| 13.01.2025 | 20,96 | 20,96 | 20,80 | 20,80 | -0,81% | 138,00 |
| 10.01.2025 | 21,26 | 21,28 | 20,88 | 20,97 | -1,55% | - |
| 09.01.2025 | 21,00 | 21,33 | 20,88 | 21,30 | 0,90% | - |
| 08.01.2025 | 21,12 | 21,29 | 21,01 | 21,11 | -1,17% | - |
| 07.01.2025 | 21,36 | 21,36 | 21,36 | 21,36 | 0,38% | 1,00 |
| 06.01.2025 | 21,36 | 21,36 | 21,28 | 21,28 | 2,21% | 79,00 |
| 03.01.2025 | 20,76 | 20,82 | 20,76 | 20,82 | -1,33% | 7,00 |
| 02.01.2025 | 21,06 | 21,10 | 21,06 | 21,10 | 2,03% | 238,00 |
| 30.12.2024 | 20,76 | 20,81 | 20,63 | 20,68 | -1,80% | - |
| 27.12.2024 | 20,68 | 21,06 | 20,68 | 21,06 | -0,75% | 87,00 |
| 23.12.2024 | 21,08 | 21,22 | 21,08 | 21,22 | 0,76% | 51,00 |
| 20.12.2024 | 21,02 | 21,06 | 21,02 | 21,06 | 0,10% | 53,00 |
| 19.12.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -0,28% | 300,00 |
| 18.12.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,66% | 680,00 |
| 17.12.2024 | 21,26 | 21,35 | 21,13 | 21,24 | -0,47% | - |
| 16.12.2024 | 21,19 | 21,39 | 21,10 | 21,34 | 0,85% | - |
| 13.12.2024 | 21,16 | 21,16 | 21,16 | 21,16 | -0,94% | 100,00 |
| 12.12.2024 | 21,68 | 21,70 | 21,34 | 21,36 | 0,28% | - |
| 11.12.2024 | 21,58 | 21,58 | 21,30 | 21,30 | -0,79% | 205,00 |
| 10.12.2024 | 21,24 | 21,50 | 21,23 | 21,47 | -0,88% | - |
| 09.12.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 1,55% | 1,00 |
| 06.12.2024 | 21,41 | 21,48 | 21,27 | 21,33 | -0,42% | - |
| 05.12.2024 | 21,34 | 21,58 | 21,28 | 21,42 | 0,28% | - |
| 04.12.2024 | 21,69 | 21,74 | 21,10 | 21,36 | 0,66% | - |
| 03.12.2024 | 21,22 | 21,22 | 21,22 | 21,22 | -2,39% | 1,00 |
| 02.12.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 1,45% | 2,00 |
| 29.11.2024 | 21,43 | 21,52 | 21,32 | 21,43 | -1,52% | - |
| 28.11.2024 | 21,34 | 21,76 | 21,34 | 21,76 | 1,78% | 102,00 |
| 27.11.2024 | 21,29 | 21,44 | 21,25 | 21,38 | 0,38% | - |
| 26.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 1,72% | 75,00 |
| 25.11.2024 | 21,36 | 21,36 | 20,94 | 20,94 | -0,95% | 724,00 |
| 22.11.2024 | 20,84 | 21,21 | 20,84 | 21,14 | 1,05% | - |
| 21.11.2024 | 20,52 | 20,92 | 20,40 | 20,92 | 0,87% | - |
| 20.11.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 1,42% | 2,00 |
| 19.11.2024 | 20,47 | 20,64 | 20,22 | 20,45 | 1,04% | - |
| 18.11.2024 | 20,70 | 20,70 | 20,24 | 20,24 | -0,98% | 707,00 |
| 15.11.2024 | 20,40 | 20,62 | 20,34 | 20,44 | -0,29% | - |
| 14.11.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | 85,00 |
| 13.11.2024 | 18,56 | 20,96 | 18,56 | 20,60 | 11,38% | 1.438,00 |
| 12.11.2024 | 18,51 | 18,71 | 18,42 | 18,50 | -1,15% | - |
| 11.11.2024 | 18,64 | 18,83 | 18,62 | 18,71 | 0,70% | - |
| 08.11.2024 | 18,62 | 18,64 | 18,35 | 18,58 | -1,01% | - |
| 07.11.2024 | 18,68 | 18,77 | 18,68 | 18,77 | 1,38% | 74,00 |
| 06.11.2024 | 18,65 | 18,99 | 18,37 | 18,52 | 0,19% | - |
| 05.11.2024 | 18,54 | 18,55 | 18,34 | 18,48 | 0,05% | - |
| 04.11.2024 | 18,51 | 18,56 | 18,42 | 18,47 | -0,48% | - |
| 01.11.2024 | 18,36 | 18,56 | 18,36 | 18,56 | 0,32% | 505,00 |
| 31.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,96% | 20,00 |
| 30.10.2024 | 19,00 | 19,08 | 18,68 | 18,68 | -1,99% | - |
| 29.10.2024 | 19,30 | 19,38 | 19,02 | 19,06 | -1,27% | - |
| 28.10.2024 | 19,29 | 19,35 | 19,14 | 19,31 | 0,76% | - |
| 25.10.2024 | 19,16 | 19,25 | 18,98 | 19,16 | -0,05% | - |
| 24.10.2024 | 19,08 | 19,20 | 19,04 | 19,17 | -0,42% | - |
| 23.10.2024 | 19,40 | 19,40 | 19,25 | 19,25 | -0,88% | 215,00 |
| 22.10.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -1,52% | 102,00 |
| 21.10.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -0,50% | 1,00 |
| 18.10.2024 | 20,09 | 20,13 | 19,67 | 19,82 | -2,08% | - |
| 17.10.2024 | 20,00 | 20,24 | 20,00 | 20,24 | 1,38% | 410,00 |
| 16.10.2024 | 19,69 | 20,03 | 19,55 | 19,97 | 1,19% | - |
| 15.10.2024 | 19,73 | 19,96 | 19,72 | 19,73 | -0,90% | - |
| 14.10.2024 | 19,64 | 19,91 | 19,64 | 19,91 | 3,91% | 31,00 |
| 11.10.2024 | 19,16 | 19,16 | 19,16 | 19,16 | -0,16% | 347,00 |
| 10.10.2024 | 19,19 | 19,19 | 19,19 | 19,19 | -2,61% | 48,00 |
| 09.10.2024 | 19,59 | 19,77 | 19,55 | 19,71 | 0,03% | - |
| 08.10.2024 | 19,47 | 19,70 | 19,47 | 19,70 | -0,51% | 473,00 |
| 07.10.2024 | 20,08 | 20,08 | 19,72 | 19,80 | -0,30% | 39,00 |