20,890€
-0,33%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 20,89 | 21,02 | 20,08 | 20,90 | -0,29% | - |
| 10.04.2025 | 20,78 | 20,96 | 20,78 | 20,96 | -4,64% | 126,00 |
| 09.04.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 6,91% | 200,00 |
| 08.04.2025 | 20,58 | 21,08 | 20,40 | 20,56 | 1,08% | 1.339,00 |
| 07.04.2025 | 19,86 | 20,46 | 19,86 | 20,34 | -3,78% | 202,00 |
| 04.04.2025 | 21,38 | 21,58 | 21,14 | 21,14 | -6,63% | 604,00 |
| 03.04.2025 | 22,64 | 22,64 | 22,64 | 22,64 | -2,16% | 8,00 |
| 02.04.2025 | 23,14 | 23,14 | 23,14 | 23,14 | -1,11% | 1,00 |
| 01.04.2025 | 23,48 | 23,50 | 23,40 | 23,40 | -0,34% | 527,00 |
| 31.03.2025 | 23,10 | 23,56 | 23,10 | 23,48 | 0,43% | 26,00 |
| 28.03.2025 | 23,78 | 23,78 | 23,38 | 23,38 | 0,00% | 4,00 |
| 27.03.2025 | 23,40 | 23,40 | 23,38 | 23,38 | -2,75% | 500,00 |
| 26.03.2025 | 24,04 | 24,04 | 24,04 | 24,04 | -2,51% | 1,00 |
| 25.03.2025 | 23,94 | 24,82 | 23,62 | 24,66 | 2,58% | 1.416,00 |
| 24.03.2025 | 23,93 | 24,12 | 23,85 | 24,04 | 1,14% | - |
| 21.03.2025 | 24,00 | 24,00 | 23,67 | 23,77 | -2,18% | - |
| 20.03.2025 | 24,14 | 24,30 | 24,14 | 24,30 | 0,83% | 509,00 |
| 19.03.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,25% | 140,00 |
| 18.03.2025 | 24,18 | 24,18 | 24,16 | 24,16 | 0,33% | 400,00 |
| 17.03.2025 | 23,90 | 24,08 | 23,90 | 24,08 | 0,75% | 51,00 |
| 14.03.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 1,70% | 15,00 |
| 13.03.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,73% | 10,00 |
| 12.03.2025 | 23,18 | 23,64 | 23,12 | 23,33 | 0,56% | - |
| 11.03.2025 | 23,30 | 23,68 | 23,20 | 23,20 | -1,19% | 215,00 |
| 10.03.2025 | 24,42 | 24,42 | 23,48 | 23,48 | -1,92% | 23,00 |
| 07.03.2025 | 23,60 | 23,94 | 23,60 | 23,94 | -1,40% | 128,00 |
| 06.03.2025 | 24,28 | 24,28 | 24,28 | 24,28 | -0,41% | 50,00 |
| 05.03.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -0,41% | 4,00 |
| 04.03.2025 | 24,08 | 24,48 | 24,08 | 24,48 | -0,24% | 110,00 |
| 03.03.2025 | 24,86 | 24,90 | 24,40 | 24,54 | -0,08% | 22,00 |
| 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 |