12,920€
1,61%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 12,91 | 12,98 | 12,86 | 12,93 | 1,65% | - |
| 02.07.2025 | 13,09 | 13,09 | 12,72 | 12,72 | -2,60% | 1.000,00 |
| 01.07.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 0,42% | - |
| 30.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,19% | - |
| 27.06.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 0,70% | - |
| 26.06.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 0,08% | - |
| 25.06.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 1,06% | - |
| 24.06.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 0,99% | - |
| 23.06.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -0,12% | - |
| 20.06.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 0,92% | - |
| 19.06.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,99% | - |
| 18.06.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -0,63% | - |
| 17.06.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -1,09% | - |
| 16.06.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,54% | - |
| 13.06.2025 | 12,93 | 12,93 | 12,93 | 12,93 | -1,79% | - |
| 12.06.2025 | 13,17 | 13,17 | 13,17 | 13,17 | -0,34% | - |
| 11.06.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 0,00% | - |
| 10.06.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -1,53% | - |
| 09.06.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 0,79% | - |
| 06.06.2025 | 13,31 | 13,31 | 13,31 | 13,31 | 3,74% | - |
| 05.06.2025 | 12,83 | 12,83 | 12,83 | 12,83 | -0,50% | - |
| 04.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,70% | - |
| 03.06.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 0,23% | - |
| 02.06.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -0,08% | - |
| 30.05.2025 | 12,80 | 12,80 | 12,79 | 12,79 | -0,54% | 870,00 |
| 29.05.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 0,12% | - |
| 28.05.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 1,02% | - |
| 27.05.2025 | 12,71 | 12,71 | 12,71 | 12,71 | 0,00% | - |
| 26.05.2025 | 12,71 | 12,71 | 12,71 | 12,71 | 0,95% | - |
| 23.05.2025 | 12,59 | 12,59 | 12,59 | 12,59 | -1,79% | - |
| 22.05.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -1,91% | - |
| 21.05.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 0,85% | - |
| 20.05.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 0,54% | - |
| 19.05.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 0,00% | - |
| 16.05.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 2,55% | - |
| 15.05.2025 | 12,57 | 12,57 | 12,57 | 12,57 | -0,87% | - |
| 14.05.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -1,09% | - |
| 13.05.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 0,63% | - |
| 12.05.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 0,47% | - |
| 09.05.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,48% | - |
| 08.05.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 0,00% | - |
| 07.05.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -1,14% | - |
| 06.05.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 0,20% | - |
| 05.05.2025 | 12,75 | 12,75 | 12,74 | 12,74 | 0,87% | 250,00 |
| 02.05.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 7,76% | - |
| 30.04.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -0,68% | - |
| 29.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,51% | - |
| 28.04.2025 | 11,63 | 11,63 | 11,63 | 11,63 | -2,15% | - |
| 25.04.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 1,32% | - |
| 24.04.2025 | 11,73 | 11,73 | 11,73 | 11,73 | 1,30% | - |
| 23.04.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 1,22% | - |
| 22.04.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,04% | - |
| 17.04.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,26% | - |
| 16.04.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -1,13% | - |
| 15.04.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,83% | - |
| 14.04.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 1,73% | - |
| 11.04.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -2,17% | - |
| 10.04.2025 | 11,79 | 11,79 | 11,50 | 11,50 | 0,22% | 870,00 |
| 09.04.2025 | 11,31 | 11,48 | 11,31 | 11,48 | -2,30% | 71,00 |
| 08.04.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 1,34% | - |
| 07.04.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -9,03% | - |
| 04.04.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 0,63% | - |
| 03.04.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -2,58% | - |
| 02.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,15% | - |
| 01.04.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 1,60% | - |
| 31.03.2025 | 12,81 | 12,81 | 12,81 | 12,81 | -0,35% | - |
| 28.03.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -1,34% | - |
| 27.03.2025 | 13,03 | 13,03 | 13,03 | 13,03 | -0,91% | - |
| 26.03.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 1,23% | - |
| 25.03.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -0,50% | - |
| 24.03.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -0,68% | - |
| 21.03.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,84% | - |
| 20.03.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -1,32% | - |
| 19.03.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -0,38% | - |
| 18.03.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 1,45% | - |
| 17.03.2025 | 13,07 | 13,07 | 13,07 | 13,07 | -0,31% | - |
| 14.03.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -0,30% | - |
| 13.03.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 1,35% | - |
| 12.03.2025 | 13,75 | 13,75 | 12,98 | 12,98 | -4,00% | 1.000,00 |
| 11.03.2025 | 13,88 | 13,88 | 13,52 | 13,52 | -2,03% | 50,00 |
| 10.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,44% | - |
| 07.03.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -3,10% | - |
| 06.03.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -0,53% | - |
| 05.03.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 0,39% | - |
| 04.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,47% | - |
| 03.03.2025 | 13,92 | 13,99 | 13,92 | 13,99 | 1,16% | 630,00 |
| 28.02.2025 | 13,83 | 13,83 | 13,83 | 13,83 | -0,61% | - |
| 27.02.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -0,04% | - |
| 26.02.2025 | 13,50 | 13,92 | 13,50 | 13,92 | 1,09% | 1.000,00 |
| 25.02.2025 | 12,61 | 13,77 | 12,61 | 13,77 | 9,50% | 588,00 |
| 24.02.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 2,24% | - |
| 21.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,69% | - |
| 20.02.2025 | 12,39 | 12,39 | 12,39 | 12,39 | -0,76% | - |
| 19.02.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 0,12% | - |
| 18.02.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 1,05% | - |
| 17.02.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -0,16% | 10,00 |
| 14.02.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,65% | - |
| 13.02.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 0,74% | - |
| 12.02.2025 | 12,19 | 12,19 | 12,19 | 12,19 | 0,95% | - |
| 11.02.2025 | 12,07 | 12,07 | 12,07 | 12,07 | 0,58% | - |