21,030€
0,53%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,84 | 21,08 | 20,84 | 20,99 | 0,33% | - |
| 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 |
| 04.10.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -0,18% | 50,00 |
| 03.10.2024 | 20,21 | 20,27 | 19,85 | 19,90 | -1,31% | - |
| 02.10.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -2,33% | 1,00 |
| 01.10.2024 | 20,56 | 20,64 | 20,56 | 20,64 | 1,72% | 14,00 |
| 30.09.2024 | 21,28 | 21,28 | 20,18 | 20,29 | -3,93% | - |
| 27.09.2024 | 21,12 | 21,12 | 21,12 | 21,12 | -0,89% | 48,00 |
| 26.09.2024 | 21,35 | 21,55 | 21,15 | 21,31 | 0,76% | - |
| 25.09.2024 | 20,56 | 21,20 | 20,52 | 21,15 | 2,37% | - |
| 24.09.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -5,66% | 50,00 |
| 23.09.2024 | 21,76 | 22,04 | 21,76 | 21,90 | -0,36% | 420,00 |
| 20.09.2024 | 21,78 | 22,02 | 21,78 | 21,98 | 0,92% | 1.084,00 |
| 19.09.2024 | 21,42 | 21,86 | 21,38 | 21,78 | 1,78% | - |
| 18.09.2024 | 21,96 | 21,96 | 21,18 | 21,40 | -0,70% | 624,00 |
| 17.09.2024 | 21,76 | 21,87 | 21,49 | 21,55 | -0,92% | - |
| 16.09.2024 | 21,62 | 21,79 | 21,39 | 21,75 | 0,83% | - |
| 13.09.2024 | 21,56 | 21,69 | 21,52 | 21,57 | 0,05% | - |
| 12.09.2024 | 21,70 | 21,74 | 21,43 | 21,56 | -0,19% | - |
| 11.09.2024 | 21,36 | 21,60 | 21,25 | 21,60 | 0,89% | - |
| 10.09.2024 | 21,26 | 21,41 | 21,21 | 21,41 | -0,23% | - |
| 09.09.2024 | 21,46 | 21,46 | 21,46 | 21,46 | 2,14% | 2,00 |
| 06.09.2024 | 21,13 | 21,35 | 20,97 | 21,01 | -0,33% | - |
| 05.09.2024 | 21,08 | 21,08 | 21,08 | 21,08 | -0,52% | 4,00 |
| 04.09.2024 | 21,17 | 21,35 | 21,09 | 21,19 | -1,26% | - |
| 03.09.2024 | 21,46 | 21,46 | 21,46 | 21,46 | -0,65% | 1,00 |
| 02.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,14% | 3,00 |
| 30.08.2024 | 21,43 | 21,68 | 21,42 | 21,63 | 1,07% | - |
| 29.08.2024 | 21,25 | 21,57 | 21,23 | 21,40 | 0,00% | - |
| 28.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,13% | 2,00 |
| 27.08.2024 | 21,01 | 21,16 | 20,96 | 21,16 | -0,38% | - |
| 26.08.2024 | 21,18 | 21,24 | 21,18 | 21,24 | 1,19% | 40,00 |
| 23.08.2024 | 20,83 | 21,06 | 20,77 | 20,99 | 1,11% | - |
| 22.08.2024 | 20,73 | 20,92 | 20,69 | 20,76 | 0,00% | - |
| 21.08.2024 | 20,84 | 20,89 | 20,72 | 20,76 | -1,61% | - |
| 20.08.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,33% | 1,00 |
| 19.08.2024 | 20,98 | 21,11 | 20,91 | 21,03 | 0,14% | - |
| 16.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 100,00 |
| 15.08.2024 | 20,59 | 21,00 | 20,59 | 21,00 | 3,45% | - |
| 14.08.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -1,36% | 77,00 |
| 13.08.2024 | 20,55 | 20,68 | 20,37 | 20,58 | 0,59% | - |
| 12.08.2024 | 20,50 | 20,61 | 20,35 | 20,46 | 0,05% | - |
| 09.08.2024 | 20,33 | 20,48 | 20,24 | 20,45 | 3,18% | - |
| 08.08.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -1,98% | 1,00 |
| 07.08.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 1,61% | 1,00 |
| 06.08.2024 | 19,99 | 20,06 | 19,78 | 19,90 | 1,53% | - |
| 05.08.2024 | 19,89 | 19,89 | 19,60 | 19,60 | -3,35% | 152,00 |
| 02.08.2024 | 20,30 | 20,58 | 20,08 | 20,28 | -3,89% | 447,00 |
| 01.08.2024 | 21,34 | 21,34 | 21,10 | 21,10 | -2,13% | 118,00 |
| 31.07.2024 | 21,38 | 21,56 | 21,38 | 21,56 | 2,23% | 564,00 |
| 30.07.2024 | 21,03 | 21,17 | 20,86 | 21,09 | 0,29% | - |
| 29.07.2024 | 20,99 | 21,13 | 20,85 | 21,03 | 0,62% | - |
| 26.07.2024 | 20,61 | 20,94 | 20,60 | 20,90 | 1,36% | - |
| 25.07.2024 | 20,53 | 20,64 | 20,34 | 20,62 | -0,10% | - |
| 24.07.2024 | 20,69 | 20,86 | 20,50 | 20,64 | -0,67% | - |
| 23.07.2024 | 20,72 | 20,86 | 20,54 | 20,78 | -0,48% | - |
| 22.07.2024 | 20,88 | 20,88 | 20,88 | 20,88 | 1,85% | 1,00 |
| 19.07.2024 | 20,71 | 20,71 | 20,38 | 20,50 | -2,84% | - |
| 18.07.2024 | 21,16 | 21,16 | 21,10 | 21,10 | 1,59% | 91,00 |
| 17.07.2024 | 20,92 | 20,97 | 20,75 | 20,77 | -1,33% | - |
| 16.07.2024 | 20,99 | 21,05 | 20,78 | 21,05 | 0,38% | - |
| 15.07.2024 | 21,33 | 21,33 | 20,93 | 20,97 | -0,33% | - |
| 12.07.2024 | 21,02 | 21,04 | 21,02 | 21,04 | 0,00% | 161,00 |
| 11.07.2024 | 20,69 | 21,06 | 20,64 | 21,04 | 1,74% | - |
| 10.07.2024 | 20,23 | 20,68 | 20,23 | 20,68 | 1,97% | - |
| 09.07.2024 | 20,26 | 20,40 | 20,17 | 20,28 | 0,60% | - |
| 08.07.2024 | 20,58 | 20,58 | 20,16 | 20,16 | -3,36% | 236,00 |