31,900€
-2,74%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 31,70 | 31,90 | 31,60 | 31,70 | -3,35% | 16,00 |
| 05.08.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | 8,00 |
| 04.08.2026 | 31,80 | 32,40 | 31,80 | 32,40 | 4,52% | 1.116,00 |
| 03.08.2026 | 31,60 | 31,60 | 31,00 | 31,00 | 0,65% | 62,00 |
| 31.07.2026 | 31,20 | 31,40 | 30,80 | 30,80 | 0,00% | 548,00 |
| 30.07.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,33% | 1,00 |
| 29.07.2026 | 31,20 | 31,20 | 30,40 | 30,70 | -2,23% | - |
| 28.07.2026 | 31,20 | 31,40 | 31,20 | 31,40 | -0,95% | - |
| 27.07.2026 | 32,10 | 32,10 | 31,60 | 31,70 | 0,32% | - |
| 24.07.2026 | 31,80 | 31,80 | 31,60 | 31,60 | 1,28% | 66,00 |
| 23.07.2026 | 31,60 | 31,60 | 31,20 | 31,20 | -1,27% | 9,00 |
| 22.07.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 4,64% | 210,00 |
| 21.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 1,00 |
| 20.07.2026 | 30,60 | 30,60 | 30,20 | 30,20 | 0,67% | 19,00 |
| 17.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 109,00 |
| 15.07.2026 | 30,00 | 30,00 | 29,60 | 29,60 | 0,68% | 2,00 |
| 14.07.2026 | 29,10 | 29,40 | 29,10 | 29,40 | -0,68% | - |
| 13.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 2,00 |
| 10.07.2026 | 29,60 | 29,60 | 29,50 | 29,60 | 2,07% | - |
| 09.07.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 2,11% | 551,00 |
| 08.07.2026 | 29,20 | 29,20 | 28,40 | 28,40 | -6,58% | 65,00 |
| 07.07.2026 | 30,40 | 30,40 | 30,00 | 30,40 | -1,30% | 512,00 |
| 06.07.2026 | 30,60 | 30,80 | 30,60 | 30,80 | 0,00% | 7,00 |
| 03.07.2026 | 30,60 | 30,90 | 30,60 | 30,80 | 1,32% | - |
| 02.07.2026 | 30,40 | 30,40 | 30,20 | 30,40 | 1,33% | 504,00 |
| 01.07.2026 | 30,20 | 30,20 | 30,00 | 30,00 | 0,67% | 117,00 |
| 30.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 19,00 |
| 29.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 47,00 |
| 26.06.2026 | 30,20 | 30,20 | 29,60 | 29,60 | -2,63% | 1.042,00 |
| 25.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 300,00 |
| 24.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 1,00 |
| 23.06.2026 | 30,20 | 30,20 | 29,80 | 29,80 | -0,67% | 297,00 |
| 22.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 1,00 |
| 19.06.2026 | 30,10 | 30,10 | 30,00 | 30,00 | 0,00% | - |
| 16.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 250,00 |
| 15.06.2026 | 30,20 | 30,20 | 29,80 | 29,80 | 2,05% | 2,00 |
| 12.06.2026 | 29,40 | 29,40 | 29,20 | 29,20 | 0,69% | - |
| 11.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 2,00 |
| 10.06.2026 | 29,00 | 29,00 | 28,80 | 28,80 | -2,04% | 351,00 |
| 09.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 13,00 |
| 08.06.2026 | 29,20 | 29,20 | 28,60 | 29,20 | 0,00% | 30.276,00 |
| 04.06.2026 | 28,80 | 29,20 | 28,80 | 29,20 | 3,55% | 393,00 |
| 02.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 1,00 |
| 01.06.2026 | 28,80 | 28,80 | 28,00 | 28,00 | -2,78% | 1.603,00 |
| 29.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 10,00 |
| 27.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | 25,00 |
| 26.05.2026 | 29,70 | 29,70 | 29,20 | 29,30 | -1,01% | - |
| 25.05.2026 | 29,60 | 29,80 | 29,60 | 29,60 | 2,07% | 178,00 |
| 22.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 90,00 |
| 21.05.2026 | 28,80 | 29,00 | 27,80 | 29,00 | 0,00% | 2.718,00 |
| 20.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 2,00 |
| 19.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 1,00 |
| 18.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | 43,00 |
| 15.05.2026 | 29,40 | 29,40 | 29,20 | 29,20 | -1,35% | 2,00 |
| 14.05.2026 | 29,40 | 29,60 | 29,40 | 29,60 | 3,86% | 4,00 |
| 12.05.2026 | 28,30 | 28,50 | 28,30 | 28,50 | -0,35% | - |
| 11.05.2026 | 28,90 | 29,00 | 28,60 | 28,60 | -0,69% | - |
| 08.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | 1,00 |
| 07.05.2026 | 30,40 | 30,40 | 29,60 | 29,60 | -1,99% | 9,00 |
| 06.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | 20,00 |
| 05.05.2026 | 29,80 | 29,80 | 29,60 | 29,60 | 2,07% | 751,00 |
| 04.05.2026 | 29,60 | 29,60 | 29,00 | 29,00 | 0,00% | 419,00 |
| 30.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 2,00 |
| 29.04.2026 | 29,40 | 29,60 | 29,20 | 29,20 | -0,68% | - |
| 28.04.2026 | 29,60 | 29,60 | 29,40 | 29,40 | -0,34% | 216,00 |
| 27.04.2026 | 29,30 | 29,50 | 29,30 | 29,50 | 1,72% | - |
| 24.04.2026 | 28,90 | 29,20 | 28,90 | 29,00 | -1,36% | - |
| 23.04.2026 | 29,60 | 29,60 | 29,40 | 29,40 | 0,00% | 3,00 |
| 22.04.2026 | 29,60 | 29,60 | 29,40 | 29,40 | -1,67% | 56,00 |
| 21.04.2026 | 29,90 | 30,10 | 29,80 | 29,90 | -0,99% | - |
| 20.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 26,00 |
| 17.04.2026 | 29,80 | 30,00 | 29,80 | 30,00 | 1,35% | - |
| 16.04.2026 | 29,40 | 29,60 | 29,40 | 29,60 | 0,68% | - |
| 15.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 77,00 |
| 14.04.2026 | 29,40 | 29,60 | 29,40 | 29,40 | 0,00% | 1.717,00 |
| 13.04.2026 | 28,40 | 29,40 | 28,40 | 29,40 | 1,38% | 22,00 |
| 10.04.2026 | 28,80 | 29,20 | 28,80 | 29,00 | 0,00% | 42,00 |
| 09.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 3,00 |
| 08.04.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 5,15% | 1.121,00 |
| 07.04.2026 | 27,60 | 27,60 | 27,20 | 27,20 | -1,88% | 360,00 |
| 02.04.2026 | 27,72 | 27,72 | 27,72 | 27,72 | 0,73% | 37,00 |
| 01.04.2026 | 27,46 | 27,52 | 26,82 | 27,52 | 2,53% | 9,00 |
| 31.03.2026 | 26,62 | 26,84 | 26,32 | 26,84 | -0,22% | 701,00 |
| 30.03.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,64% | 28,00 |
| 27.03.2026 | 27,08 | 27,12 | 26,47 | 26,73 | -1,22% | - |
| 26.03.2026 | 26,95 | 27,30 | 26,79 | 27,06 | 0,52% | - |
| 25.03.2026 | 26,78 | 26,92 | 26,78 | 26,92 | 2,20% | 1.049,00 |
| 24.03.2026 | 26,42 | 26,42 | 26,34 | 26,34 | -0,60% | 180,00 |
| 23.03.2026 | 23,64 | 26,50 | 23,64 | 26,50 | 8,52% | 909,00 |
| 20.03.2026 | 27,48 | 27,48 | 24,16 | 24,42 | -10,22% | 2.859,00 |
| 19.03.2026 | 27,32 | 27,82 | 27,14 | 27,20 | -3,20% | 207,00 |
| 18.03.2026 | 28,78 | 28,78 | 28,10 | 28,10 | -0,04% | 167,00 |
| 17.03.2026 | 27,54 | 28,21 | 27,52 | 28,11 | 1,48% | - |
| 16.03.2026 | 27,38 | 28,16 | 27,38 | 27,70 | -0,72% | 246,00 |
| 13.03.2026 | 27,94 | 27,94 | 27,46 | 27,90 | -5,55% | 875,00 |
| 12.03.2026 | 29,54 | 29,54 | 29,54 | 29,54 | 2,64% | 29,00 |
| 11.03.2026 | 30,30 | 30,30 | 28,78 | 28,78 | -6,07% | 2.577,00 |
| 10.03.2026 | 30,62 | 30,64 | 30,62 | 30,64 | 3,44% | 399,00 |
| 09.03.2026 | 29,52 | 30,08 | 29,52 | 29,62 | -2,34% | 104,00 |
| 06.03.2026 | 30,57 | 30,75 | 30,15 | 30,33 | -2,69% | - |