27,330€
0,44%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,62 | 27,66 | 27,24 | 27,30 | 0,33% | - |
| 14.10.2025 | 27,43 | 27,43 | 26,95 | 27,21 | -2,47% | - |
| 13.10.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -1,17% | 200,00 |
| 10.10.2025 | 28,28 | 28,30 | 28,09 | 28,23 | 0,82% | - |
| 09.10.2025 | 27,94 | 28,00 | 27,94 | 28,00 | 0,36% | 384,00 |
| 08.10.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 1,23% | 4,00 |
| 07.10.2025 | 28,04 | 28,08 | 27,56 | 27,56 | -1,71% | 13,00 |
| 06.10.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 0,57% | 36,00 |
| 03.10.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 2,12% | 40,00 |
| 02.10.2025 | 27,56 | 27,56 | 27,30 | 27,30 | -0,29% | 770,00 |
| 01.10.2025 | 26,80 | 27,38 | 26,80 | 27,38 | 2,16% | 7,00 |
| 30.09.2025 | 26,71 | 26,84 | 26,66 | 26,80 | -1,47% | - |
| 29.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,64% | 102,00 |
| 26.09.2025 | 26,37 | 26,56 | 26,34 | 26,50 | 2,47% | - |
| 25.09.2025 | 26,26 | 26,26 | 25,86 | 25,86 | -0,46% | 28,00 |
| 24.09.2025 | 25,90 | 26,96 | 25,90 | 25,98 | -3,06% | 91,00 |
| 23.09.2025 | 27,50 | 28,78 | 26,80 | 26,80 | -2,12% | 3.375,00 |
| 22.09.2025 | 27,58 | 27,58 | 27,38 | 27,38 | 0,51% | 6,00 |
| 19.09.2025 | 27,37 | 27,41 | 27,22 | 27,24 | -1,45% | - |
| 18.09.2025 | 27,16 | 27,64 | 27,16 | 27,64 | 1,69% | 5,00 |
| 17.09.2025 | 27,26 | 27,26 | 27,18 | 27,18 | -2,16% | 21,00 |
| 16.09.2025 | 27,78 | 27,78 | 27,78 | 27,78 | 0,22% | 79,00 |
| 15.09.2025 | 27,86 | 27,86 | 27,72 | 27,72 | 0,22% | 60,00 |
| 12.09.2025 | 27,66 | 27,66 | 27,66 | 27,66 | 0,29% | 27,00 |
| 11.09.2025 | 27,60 | 27,66 | 27,56 | 27,58 | -0,93% | - |
| 10.09.2025 | 27,66 | 27,84 | 27,62 | 27,84 | 1,38% | - |
| 08.09.2025 | 27,40 | 27,48 | 27,38 | 27,46 | -0,58% | - |
| 05.09.2025 | 27,58 | 27,62 | 27,12 | 27,62 | 2,14% | 112,00 |
| 04.09.2025 | 27,04 | 27,04 | 27,04 | 27,04 | -1,17% | 30,00 |
| 03.09.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 1,33% | 38,00 |
| 02.09.2025 | 27,00 | 27,08 | 27,00 | 27,00 | -0,74% | 1.079,00 |
| 01.09.2025 | 27,74 | 27,74 | 27,20 | 27,20 | -1,02% | 60,00 |
| 29.08.2025 | 27,62 | 27,62 | 27,40 | 27,48 | -0,58% | - |
| 28.08.2025 | 27,64 | 27,64 | 27,64 | 27,64 | 0,44% | 30,00 |
| 27.08.2025 | 27,52 | 27,52 | 27,52 | 27,52 | -0,11% | 100,00 |
| 26.08.2025 | 27,30 | 27,64 | 27,18 | 27,55 | 0,62% | - |
| 25.08.2025 | 27,50 | 27,54 | 27,32 | 27,38 | -1,58% | - |
| 22.08.2025 | 27,82 | 27,82 | 27,82 | 27,82 | 1,27% | 32,00 |
| 21.08.2025 | 27,47 | 27,65 | 27,34 | 27,47 | 1,22% | - |
| 20.08.2025 | 27,78 | 27,78 | 27,14 | 27,14 | 0,74% | 34,00 |
| 19.08.2025 | 26,86 | 26,94 | 26,86 | 26,94 | 0,30% | 260,00 |
| 18.08.2025 | 27,36 | 27,36 | 26,86 | 26,86 | -0,22% | 4,00 |
| 15.08.2025 | 26,92 | 26,92 | 26,92 | 26,92 | -1,50% | 10,00 |
| 14.08.2025 | 27,06 | 27,38 | 27,04 | 27,33 | -0,47% | - |
| 13.08.2025 | 27,46 | 27,46 | 27,46 | 27,46 | 2,62% | 20,00 |
| 12.08.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -0,82% | 1,00 |
| 11.08.2025 | 27,14 | 27,22 | 26,68 | 26,98 | -0,44% | 368,00 |
| 08.08.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,59% | 197,00 |
| 07.08.2025 | 27,00 | 27,28 | 26,82 | 27,26 | -0,51% | 283,00 |
| 06.08.2025 | 27,42 | 27,42 | 27,40 | 27,40 | 0,00% | 701,00 |
| 05.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,01% | 200,00 |
| 04.08.2025 | 27,54 | 27,54 | 26,86 | 26,86 | -1,18% | 482,00 |
| 01.08.2025 | 27,26 | 27,50 | 26,90 | 27,18 | -1,52% | 2.516,00 |
| 31.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 15,00 |
| 30.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,59% | 5,00 |
| 29.07.2025 | 27,24 | 27,24 | 27,24 | 27,24 | 0,96% | 50,00 |
| 28.07.2025 | 27,12 | 27,18 | 26,98 | 26,98 | 1,05% | 401,00 |
| 25.07.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -1,11% | 224,00 |
| 24.07.2025 | 27,10 | 27,10 | 27,00 | 27,00 | -1,96% | 295,00 |
| 23.07.2025 | 27,48 | 27,54 | 27,48 | 27,54 | 2,15% | 249,00 |
| 22.07.2025 | 27,08 | 27,54 | 26,96 | 26,96 | -0,74% | 116,00 |
| 21.07.2025 | 27,88 | 27,88 | 27,16 | 27,16 | -0,26% | 5,00 |
| 18.07.2025 | 27,62 | 27,74 | 27,20 | 27,23 | -0,33% | - |
| 17.07.2025 | 27,56 | 27,80 | 27,16 | 27,32 | 1,11% | 112,00 |
| 16.07.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 0,82% | 40,00 |
| 15.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,33% | 200,00 |
| 14.07.2025 | 26,82 | 27,16 | 26,82 | 27,16 | 1,65% | 9,00 |
| 11.07.2025 | 26,72 | 26,72 | 26,72 | 26,72 | -0,78% | 377,00 |
| 10.07.2025 | 26,45 | 26,96 | 26,43 | 26,93 | 1,55% | - |
| 09.07.2025 | 26,30 | 26,57 | 26,28 | 26,52 | 1,84% | - |
| 08.07.2025 | 26,04 | 26,04 | 26,04 | 26,04 | -1,59% | 1,00 |
| 07.07.2025 | 26,38 | 26,58 | 26,10 | 26,46 | 0,53% | 36,00 |
| 04.07.2025 | 26,32 | 26,32 | 26,32 | 26,32 | -0,68% | 1,00 |
| 03.07.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,68% | 5,00 |
| 02.07.2025 | 25,88 | 26,32 | 25,88 | 26,32 | -0,98% | 26,00 |
| 01.07.2025 | 26,62 | 26,62 | 26,58 | 26,58 | -0,67% | 107,00 |
| 30.06.2025 | 26,28 | 26,76 | 26,24 | 26,76 | 0,79% | 1.501,00 |
| 27.06.2025 | 26,45 | 26,59 | 26,23 | 26,55 | 1,88% | - |
| 26.06.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -0,34% | 40,00 |
| 25.06.2025 | 26,29 | 26,31 | 26,10 | 26,15 | -1,25% | - |
| 24.06.2025 | 26,48 | 26,48 | 26,48 | 26,48 | 0,76% | 40,00 |
| 23.06.2025 | 26,10 | 26,28 | 25,64 | 26,28 | -0,61% | 371,00 |
| 20.06.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 1,54% | 1,00 |
| 19.06.2025 | 26,04 | 26,04 | 26,04 | 26,04 | -2,76% | 5,00 |
| 18.06.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 0,00% | 2,00 |
| 17.06.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 0,22% | 1,00 |
| 16.06.2025 | 26,12 | 26,78 | 25,54 | 26,72 | -0,15% | 1.126,00 |
| 13.06.2025 | 26,78 | 26,78 | 26,76 | 26,76 | -0,22% | 181,00 |
| 12.06.2025 | 26,34 | 26,82 | 26,34 | 26,82 | 0,15% | 176,00 |
| 11.06.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 0,00% | 50,00 |
| 10.06.2025 | 26,76 | 26,78 | 26,26 | 26,78 | 0,07% | 570,00 |
| 09.06.2025 | 26,32 | 26,76 | 26,32 | 26,76 | 0,72% | 5,00 |
| 06.06.2025 | 26,67 | 26,81 | 26,50 | 26,57 | -0,26% | - |
| 05.06.2025 | 26,49 | 26,75 | 26,47 | 26,64 | -0,37% | - |
| 04.06.2025 | 26,68 | 26,74 | 26,68 | 26,74 | 4,95% | 242,00 |
| 03.06.2025 | 25,48 | 25,48 | 25,48 | 25,48 | -0,86% | 2,00 |
| 02.06.2025 | 26,04 | 26,22 | 25,70 | 25,70 | -1,83% | 614,00 |
| 30.05.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 2,19% | 40,00 |
| 29.05.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -0,23% | 1,00 |
| 28.05.2025 | 25,88 | 25,88 | 25,68 | 25,68 | -2,43% | 230,00 |