29,600€
1,30%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 29,56 | 29,57 | 29,28 | 29,53 | 1,06% | - |
| 05.02.2026 | 29,36 | 29,36 | 29,22 | 29,22 | -0,61% | - |
| 04.02.2026 | 29,48 | 29,48 | 29,40 | 29,40 | 0,27% | - |
| 03.02.2026 | 29,38 | 29,38 | 29,32 | 29,32 | 0,14% | - |
| 02.02.2026 | 28,46 | 29,28 | 28,46 | 29,28 | 1,74% | - |
| 30.01.2026 | 29,08 | 29,08 | 28,78 | 28,78 | -1,30% | - |
| 29.01.2026 | 29,12 | 29,68 | 29,12 | 29,16 | 0,21% | 418,00 |
| 28.01.2026 | 30,28 | 30,28 | 29,10 | 29,10 | -3,00% | - |
| 27.01.2026 | 30,48 | 30,50 | 30,00 | 30,00 | -1,25% | 25,00 |
| 26.01.2026 | 30,06 | 30,38 | 30,06 | 30,38 | 0,80% | - |
| 23.01.2026 | 29,98 | 30,14 | 29,98 | 30,14 | 0,47% | - |
| 22.01.2026 | 30,62 | 30,62 | 30,00 | 30,00 | -2,02% | - |
| 21.01.2026 | 29,40 | 30,62 | 29,40 | 30,62 | 4,58% | - |
| 20.01.2026 | 29,48 | 29,48 | 29,28 | 29,28 | -1,15% | - |
| 19.01.2026 | 29,66 | 29,66 | 29,62 | 29,62 | -1,66% | - |
| 16.01.2026 | 29,40 | 30,12 | 29,40 | 30,12 | 2,73% | - |
| 15.01.2026 | 28,38 | 29,32 | 28,38 | 29,32 | 3,90% | - |
| 14.01.2026 | 28,26 | 28,26 | 28,22 | 28,22 | 0,14% | - |
| 13.01.2026 | 28,46 | 28,46 | 28,18 | 28,18 | -0,70% | - |
| 12.01.2026 | 28,36 | 28,38 | 28,36 | 28,38 | -0,07% | - |
| 09.01.2026 | 28,18 | 28,40 | 28,18 | 28,40 | 0,78% | - |
| 08.01.2026 | 28,44 | 28,44 | 28,18 | 28,18 | -1,19% | - |
| 07.01.2026 | 28,18 | 28,52 | 28,18 | 28,52 | 1,28% | - |
| 06.01.2026 | 28,04 | 28,16 | 28,04 | 28,16 | 0,57% | - |
| 05.01.2026 | 27,32 | 28,00 | 27,32 | 28,00 | 2,64% | - |
| 02.01.2026 | 26,72 | 27,28 | 26,72 | 27,28 | 0,66% | - |
| 30.12.2025 | 26,94 | 27,10 | 26,94 | 27,10 | 0,59% | - |
| 29.12.2025 | 27,02 | 27,02 | 26,94 | 26,94 | -0,66% | - |
| 23.12.2025 | 27,40 | 27,40 | 27,12 | 27,12 | -1,02% | - |
| 22.12.2025 | 27,46 | 27,46 | 27,40 | 27,40 | 0,07% | - |
| 19.12.2025 | 27,16 | 27,38 | 27,16 | 27,38 | 0,96% | - |
| 18.12.2025 | 26,52 | 27,12 | 26,52 | 27,12 | 2,26% | - |
| 17.12.2025 | 26,76 | 26,76 | 26,52 | 26,52 | -1,04% | - |
| 16.12.2025 | 26,72 | 26,80 | 26,72 | 26,80 | -0,15% | - |
| 15.12.2025 | 26,70 | 26,84 | 26,70 | 26,84 | 0,83% | - |
| 12.12.2025 | 26,90 | 26,90 | 26,62 | 26,62 | -0,82% | - |
| 11.12.2025 | 26,72 | 26,84 | 26,72 | 26,84 | -0,30% | - |
| 10.12.2025 | 26,78 | 26,92 | 26,78 | 26,92 | 0,52% | - |
| 09.12.2025 | 27,00 | 27,00 | 26,78 | 26,78 | -2,19% | - |
| 08.12.2025 | 27,18 | 27,38 | 27,18 | 27,38 | 0,51% | - |
| 05.12.2025 | 28,42 | 28,42 | 27,24 | 27,24 | -3,34% | - |
| 04.12.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 0,28% | - |
| 03.12.2025 | 27,64 | 28,14 | 27,64 | 28,10 | 1,81% | 400,00 |
| 02.12.2025 | 27,66 | 27,66 | 27,60 | 27,60 | -0,07% | - |
| 01.12.2025 | 27,70 | 27,70 | 27,62 | 27,62 | -0,93% | - |
| 28.11.2025 | 27,76 | 27,88 | 27,76 | 27,88 | 0,43% | - |
| 27.11.2025 | 27,80 | 27,80 | 27,76 | 27,76 | -0,14% | - |
| 26.11.2025 | 27,72 | 27,80 | 27,72 | 27,80 | 0,65% | - |
| 25.11.2025 | 27,52 | 27,62 | 27,52 | 27,62 | 0,36% | - |
| 24.11.2025 | 27,56 | 27,56 | 27,52 | 27,52 | 0,00% | - |
| 21.11.2025 | 27,30 | 27,52 | 27,30 | 27,52 | 0,81% | - |
| 20.11.2025 | 27,76 | 27,76 | 27,30 | 27,30 | -0,94% | - |
| 19.11.2025 | 27,62 | 27,62 | 27,56 | 27,56 | -0,36% | - |
| 18.11.2025 | 27,52 | 27,66 | 27,52 | 27,66 | -0,65% | - |
| 17.11.2025 | 28,00 | 28,00 | 27,84 | 27,84 | -0,50% | - |
| 14.11.2025 | 28,06 | 28,06 | 27,98 | 27,98 | -0,50% | - |
| 13.11.2025 | 28,76 | 28,76 | 28,12 | 28,12 | -2,23% | - |
| 12.11.2025 | 28,66 | 28,76 | 28,66 | 28,76 | 0,42% | - |
| 11.11.2025 | 28,48 | 28,64 | 28,48 | 28,64 | 0,14% | - |
| 10.11.2025 | 28,48 | 28,60 | 28,48 | 28,60 | 0,85% | - |
| 07.11.2025 | 28,52 | 28,52 | 28,36 | 28,36 | -0,70% | 300,00 |
| 06.11.2025 | 28,84 | 28,84 | 28,56 | 28,56 | 0,56% | - |
| 05.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,42% | - |
| 04.11.2025 | 28,52 | 28,52 | 28,52 | 28,52 | -1,25% | - |
| 03.11.2025 | 28,62 | 28,88 | 28,62 | 28,88 | 1,12% | - |
| 31.10.2025 | 28,76 | 28,76 | 28,56 | 28,56 | -0,70% | - |
| 30.10.2025 | 28,60 | 28,76 | 28,60 | 28,76 | 0,63% | - |
| 29.10.2025 | 28,58 | 28,58 | 28,58 | 28,58 | -0,07% | - |
| 28.10.2025 | 28,58 | 28,60 | 28,58 | 28,60 | -0,21% | - |
| 27.10.2025 | 28,70 | 28,70 | 28,66 | 28,66 | 0,70% | - |
| 24.10.2025 | 28,52 | 28,52 | 28,46 | 28,46 | 0,14% | - |
| 23.10.2025 | 28,34 | 28,42 | 28,34 | 28,42 | 0,50% | - |
| 22.10.2025 | 27,90 | 28,28 | 27,90 | 28,28 | 1,00% | - |
| 21.10.2025 | 28,04 | 28,04 | 28,00 | 28,00 | -0,21% | - |
| 20.10.2025 | 28,02 | 28,06 | 28,02 | 28,06 | 0,36% | - |
| 17.10.2025 | 27,12 | 28,00 | 27,12 | 27,96 | 4,10% | 51,00 |
| 16.10.2025 | 26,74 | 26,86 | 26,74 | 26,86 | -0,81% | - |
| 15.10.2025 | 27,38 | 27,38 | 27,08 | 27,08 | -0,51% | - |
| 14.10.2025 | 27,18 | 27,22 | 27,18 | 27,22 | -0,44% | - |
| 13.10.2025 | 27,94 | 27,94 | 27,34 | 27,34 | -1,09% | - |
| 10.10.2025 | 28,04 | 28,04 | 27,64 | 27,64 | -1,22% | - |
| 09.10.2025 | 27,94 | 27,98 | 27,94 | 27,98 | 0,36% | - |
| 08.10.2025 | 27,80 | 27,88 | 27,80 | 27,88 | 0,58% | - |
| 07.10.2025 | 27,60 | 27,72 | 27,60 | 27,72 | 0,22% | - |
| 06.10.2025 | 27,42 | 27,66 | 27,42 | 27,66 | 1,10% | - |
| 03.10.2025 | 27,42 | 27,42 | 27,36 | 27,36 | -0,15% | - |
| 02.10.2025 | 27,22 | 27,40 | 27,22 | 27,40 | 0,66% | - |
| 01.10.2025 | 26,80 | 27,22 | 26,80 | 27,22 | 1,26% | - |
| 30.09.2025 | 26,46 | 26,88 | 26,46 | 26,88 | 1,51% | - |
| 29.09.2025 | 26,48 | 26,48 | 26,48 | 26,48 | 0,30% | - |
| 26.09.2025 | 26,16 | 26,40 | 26,16 | 26,40 | 0,92% | - |
| 25.09.2025 | 26,00 | 26,16 | 26,00 | 26,16 | -0,76% | - |
| 24.09.2025 | 26,36 | 26,36 | 26,36 | 26,36 | 0,38% | - |
| 23.09.2025 | 27,02 | 27,02 | 26,26 | 26,26 | -2,81% | - |
| 22.09.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 0,00% | - |
| 19.09.2025 | 27,16 | 27,16 | 27,02 | 27,02 | -0,52% | - |
| 18.09.2025 | 27,14 | 27,16 | 27,14 | 27,16 | 0,22% | - |
| 17.09.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,07% | - |
| 16.09.2025 | 27,32 | 27,32 | 27,08 | 27,08 | -0,59% | - |
| 15.09.2025 | 27,54 | 27,54 | 27,24 | 27,24 | -0,87% | - |