15,310€
0,92%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 15,17 | 15,17 | 15,17 | 15,17 | -0,23% | - |
| 13.10.2025 | 15,21 | 15,21 | 15,21 | 15,21 | -2,66% | - |
| 10.10.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 0,71% | - |
| 09.10.2025 | 15,51 | 15,51 | 15,51 | 15,51 | 0,52% | - |
| 08.10.2025 | 15,43 | 15,43 | 15,43 | 15,43 | -0,16% | - |
| 07.10.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -0,67% | - |
| 06.10.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 0,81% | - |
| 03.10.2025 | 15,44 | 15,44 | 15,44 | 15,44 | 0,98% | - |
| 02.10.2025 | 15,56 | 15,56 | 15,29 | 15,29 | -1,07% | 150,00 |
| 01.10.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 1,11% | - |
| 30.09.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -0,10% | 150,00 |
| 29.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 26.09.2025 | 15,14 | 15,14 | 15,10 | 15,10 | -1,85% | 640,00 |
| 25.09.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -0,97% | - |
| 24.09.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -0,29% | - |
| 23.09.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -1,30% | - |
| 22.09.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -0,13% | - |
| 19.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,35% | - |
| 18.09.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -0,31% | - |
| 17.09.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 0,73% | - |
| 16.09.2025 | 16,08 | 16,08 | 15,79 | 15,79 | -3,72% | 345,00 |
| 15.09.2025 | 16,23 | 16,40 | 16,23 | 16,40 | -0,67% | 150,00 |
| 12.09.2025 | 16,51 | 16,51 | 16,51 | 16,51 | -0,78% | - |
| 10.09.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 0,11% | - |
| 09.09.2025 | 16,42 | 16,63 | 16,38 | 16,62 | 2,07% | - |
| 05.09.2025 | 16,29 | 16,29 | 16,29 | 16,29 | 1,75% | - |
| 04.09.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -0,84% | - |
| 03.09.2025 | 15,89 | 16,14 | 15,89 | 16,14 | 0,34% | 150,00 |
| 02.09.2025 | 16,09 | 16,09 | 16,09 | 16,09 | 0,41% | - |
| 01.09.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,19% | - |
| 29.08.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,71% | - |
| 28.08.2025 | 16,17 | 16,17 | 16,17 | 16,17 | 0,19% | - |
| 27.08.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,66% | - |
| 26.08.2025 | 16,03 | 16,03 | 16,03 | 16,03 | -0,31% | - |
| 25.08.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 0,41% | - |
| 22.08.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,40% | - |
| 21.08.2025 | 16,15 | 16,15 | 15,98 | 16,08 | 1,07% | 613,00 |
| 20.08.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 1,27% | - |
| 19.08.2025 | 15,71 | 15,71 | 15,71 | 15,71 | 0,42% | - |
| 18.08.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -1,32% | - |
| 15.08.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,38% | - |
| 14.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,15% | - |
| 13.08.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -0,06% | - |
| 12.08.2025 | 15,58 | 15,63 | 15,58 | 15,63 | 0,39% | 2.200,00 |
| 11.08.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 0,00% | - |
| 08.08.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 1,33% | - |
| 07.08.2025 | 15,36 | 15,36 | 15,36 | 15,36 | -0,78% | 300,00 |
| 06.08.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 14,67% | - |
| 05.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,33% | - |
| 04.08.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 0,19% | - |
| 01.08.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -1,83% | - |
| 31.07.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -0,33% | - |
| 30.07.2025 | 13,73 | 13,73 | 13,73 | 13,73 | 1,59% | - |
| 29.07.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -1,03% | - |
| 28.07.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,81% | - |
| 25.07.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 0,89% | - |
| 24.07.2025 | 13,57 | 13,57 | 13,42 | 13,42 | 2,01% | 120,00 |
| 23.07.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,73% | - |
| 22.07.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 0,31% | - |
| 21.07.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 0,15% | - |
| 18.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,40% | - |
| 17.07.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 1,02% | - |
| 16.07.2025 | 12,69 | 12,69 | 12,69 | 12,69 | -1,78% | - |
| 15.07.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,23% | - |
| 14.07.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -3,77% | - |
| 11.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,06% | - |
| 10.07.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 2,18% | - |
| 09.07.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -0,77% | - |
| 08.07.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,27% | - |
| 07.07.2025 | 12,91 | 12,91 | 12,91 | 12,91 | 0,04% | - |
| 04.07.2025 | 12,91 | 12,91 | 12,91 | 12,91 | 0,39% | - |
| 03.07.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 1,10% | - |
| 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% | - |