21,190€
2,27%
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 | 21,21 | 20,74 | 21,19 | 2,27% | - |
| 21.11.2024 | 20,30 | 20,72 | 20,30 | 20,72 | 1,87% | - |
| 20.11.2024 | 20,24 | 20,34 | 20,24 | 20,34 | 0,39% | - |
| 19.11.2024 | 20,32 | 20,32 | 20,26 | 20,26 | 0,10% | - |
| 18.11.2024 | 20,24 | 20,24 | 20,24 | 20,24 | -0,20% | - |
| 15.11.2024 | 20,28 | 20,28 | 20,28 | 20,28 | 0,10% | - |
| 14.11.2024 | 19,97 | 20,26 | 19,97 | 20,26 | 0,40% | - |
| 13.11.2024 | 21,20 | 21,20 | 20,18 | 20,18 | 10,15% | - |
| 12.11.2024 | 18,40 | 18,40 | 18,32 | 18,32 | -0,92% | - |
| 11.11.2024 | 18,49 | 18,49 | 18,49 | 18,49 | 0,49% | - |
| 08.11.2024 | 18,25 | 18,40 | 18,25 | 18,40 | -0,43% | - |
| 07.11.2024 | 18,30 | 18,48 | 18,30 | 18,48 | -0,91% | - |
| 06.11.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 2,70% | - |
| 05.11.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -0,77% | - |
| 04.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,16% | - |
| 01.11.2024 | 18,07 | 18,27 | 18,07 | 18,27 | 0,88% | - |
| 31.10.2024 | 18,36 | 18,36 | 18,11 | 18,11 | -2,11% | - |
| 30.10.2024 | 18,70 | 18,70 | 18,50 | 18,50 | -2,01% | - |
| 29.10.2024 | 18,97 | 18,97 | 18,88 | 18,88 | -0,21% | - |
| 28.10.2024 | 18,92 | 18,92 | 18,92 | 18,92 | 0,37% | - |
| 25.10.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -0,74% | - |
| 24.10.2024 | 18,86 | 18,99 | 18,86 | 18,99 | 0,53% | - |
| 23.10.2024 | 19,19 | 19,19 | 18,89 | 18,89 | -2,07% | - |
| 22.10.2024 | 19,20 | 19,29 | 19,20 | 19,29 | -0,41% | - |
| 21.10.2024 | 19,46 | 19,46 | 19,37 | 19,37 | -0,46% | - |
| 18.10.2024 | 19,46 | 19,46 | 19,46 | 19,46 | -2,11% | - |
| 17.10.2024 | 19,29 | 19,88 | 19,29 | 19,88 | 0,56% | - |
| 16.10.2024 | 19,50 | 19,77 | 19,50 | 19,77 | 1,13% | - |
| 15.10.2024 | 19,60 | 19,60 | 19,55 | 19,55 | -0,05% | - |
| 14.10.2024 | 19,26 | 19,56 | 19,26 | 19,56 | 2,95% | - |
| 11.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,99% | - |
| 10.10.2024 | 19,42 | 19,42 | 19,19 | 19,19 | -1,74% | - |
| 09.10.2024 | 19,41 | 19,53 | 19,41 | 19,53 | 0,51% | - |
| 08.10.2024 | 19,40 | 19,43 | 19,40 | 19,43 | -0,26% | - |
| 07.10.2024 | 19,68 | 19,68 | 19,48 | 19,48 | -0,97% | - |
| 04.10.2024 | 19,67 | 19,67 | 19,67 | 19,67 | -0,25% | - |
| 03.10.2024 | 19,82 | 19,82 | 19,72 | 19,72 | -2,57% | - |
| 02.10.2024 | 20,20 | 20,24 | 20,20 | 20,24 | 0,80% | - |
| 01.10.2024 | 20,08 | 20,08 | 20,08 | 20,08 | -3,09% | - |
| 30.09.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -1,43% | - |
| 27.09.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -0,47% | - |
| 26.09.2024 | 21,14 | 21,14 | 21,12 | 21,12 | 0,76% | - |
| 25.09.2024 | 20,64 | 20,96 | 20,64 | 20,96 | 2,24% | - |
| 24.09.2024 | 20,44 | 20,50 | 20,44 | 20,50 | -3,85% | - |
| 23.09.2024 | 21,32 | 21,32 | 21,32 | 21,32 | -1,30% | - |
| 20.09.2024 | 21,56 | 21,60 | 21,56 | 21,60 | 1,69% | - |
| 19.09.2024 | 21,24 | 21,24 | 21,24 | 21,24 | -0,09% | - |
| 18.09.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -0,47% | - |
| 17.09.2024 | 21,54 | 21,54 | 21,36 | 21,36 | -1,02% | - |
| 16.09.2024 | 21,38 | 21,58 | 21,38 | 21,58 | 0,94% | - |
| 13.09.2024 | 21,36 | 21,38 | 21,36 | 21,38 | 0,00% | - |
| 12.09.2024 | 21,38 | 21,38 | 21,38 | 21,38 | -0,19% | - |
| 11.09.2024 | 21,10 | 21,42 | 21,10 | 21,42 | 0,85% | - |
| 10.09.2024 | 21,14 | 21,24 | 21,14 | 21,24 | 1,53% | - |
| 09.09.2024 | 20,92 | 20,92 | 20,92 | 20,92 | 0,48% | - |
| 06.09.2024 | 20,86 | 20,86 | 20,82 | 20,82 | -0,76% | - |
| 05.09.2024 | 20,98 | 20,98 | 20,98 | 20,98 | -0,10% | - |
| 04.09.2024 | 21,06 | 21,06 | 21,00 | 21,00 | -0,47% | - |
| 03.09.2024 | 21,36 | 21,36 | 21,10 | 21,10 | -0,28% | - |
| 02.09.2024 | 21,16 | 21,16 | 21,16 | 21,16 | -1,21% | - |
| 30.08.2024 | 21,30 | 21,42 | 21,30 | 21,42 | 1,04% | - |
| 29.08.2024 | 21,12 | 21,20 | 21,12 | 21,20 | 0,57% | - |
| 28.08.2024 | 20,86 | 21,08 | 20,86 | 21,08 | 0,48% | - |
| 27.08.2024 | 20,82 | 20,98 | 20,82 | 20,98 | 1,25% | - |
| 26.08.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -0,38% | - |
| 23.08.2024 | 20,58 | 20,80 | 20,58 | 20,80 | 1,07% | - |
| 22.08.2024 | 20,52 | 20,58 | 20,52 | 20,58 | 0,00% | - |
| 21.08.2024 | 20,60 | 20,60 | 20,58 | 20,58 | -0,19% | - |
| 20.08.2024 | 20,80 | 20,80 | 20,62 | 20,62 | -0,96% | - |
| 19.08.2024 | 20,74 | 20,82 | 20,74 | 20,82 | 0,19% | - |
| 16.08.2024 | 20,70 | 20,78 | 20,70 | 20,78 | 1,86% | - |
| 15.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,10% | - |
| 14.08.2024 | 20,40 | 20,40 | 20,38 | 20,38 | 0,20% | - |
| 13.08.2024 | 20,34 | 20,34 | 20,34 | 20,34 | 0,20% | - |
| 12.08.2024 | 20,26 | 20,30 | 20,26 | 20,30 | 0,10% | - |
| 09.08.2024 | 20,06 | 20,28 | 20,06 | 20,28 | 2,58% | - |
| 08.08.2024 | 19,77 | 19,77 | 19,77 | 19,77 | -0,05% | - |
| 07.08.2024 | 19,81 | 20,34 | 19,78 | 19,78 | 0,10% | 254,00 |
| 06.08.2024 | 19,70 | 19,76 | 19,70 | 19,76 | 1,75% | - |
| 05.08.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -3,86% | - |
| 02.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,56% | - |
| 01.08.2024 | 21,06 | 21,06 | 20,52 | 20,52 | -3,02% | - |
| 31.07.2024 | 21,08 | 21,16 | 21,08 | 21,16 | 1,24% | - |
| 30.07.2024 | 20,74 | 20,90 | 20,74 | 20,90 | 0,19% | - |
| 29.07.2024 | 20,64 | 20,86 | 20,64 | 20,86 | 1,96% | - |
| 26.07.2024 | 20,46 | 20,46 | 20,46 | 20,46 | 0,10% | - |
| 25.07.2024 | 20,12 | 20,44 | 20,12 | 20,44 | -0,10% | - |
| 24.07.2024 | 20,48 | 20,48 | 20,46 | 20,46 | -0,58% | - |
| 23.07.2024 | 20,42 | 20,58 | 20,42 | 20,58 | 1,58% | - |
| 22.07.2024 | 20,26 | 20,26 | 20,26 | 20,26 | 0,30% | - |
| 19.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,27% | - |
| 18.07.2024 | 20,60 | 20,60 | 20,46 | 20,46 | -0,58% | - |
| 17.07.2024 | 20,64 | 20,64 | 20,58 | 20,58 | -1,44% | - |
| 16.07.2024 | 20,64 | 20,88 | 20,64 | 20,88 | 0,19% | - |
| 15.07.2024 | 20,84 | 20,84 | 20,84 | 20,84 | -1,33% | - |
| 12.07.2024 | 20,80 | 21,12 | 20,80 | 21,12 | 1,25% | - |
| 11.07.2024 | 20,52 | 20,86 | 20,52 | 20,86 | 1,76% | - |
| 10.07.2024 | 20,10 | 20,50 | 20,10 | 20,50 | 2,09% | - |
| 09.07.2024 | 19,93 | 20,08 | 19,93 | 20,08 | 0,20% | - |
| 08.07.2024 | 20,04 | 20,04 | 20,04 | 20,04 | -0,40% | 5,00 |