20,930€
-6,48%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,30 | 22,30 | 20,90 | 20,90 | -6,61% | - |
| 03.04.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -3,03% | - |
| 02.04.2025 | 23,18 | 23,18 | 23,08 | 23,08 | -0,35% | - |
| 01.04.2025 | 23,10 | 23,16 | 23,10 | 23,16 | -0,09% | - |
| 31.03.2025 | 22,98 | 23,18 | 22,98 | 23,18 | -0,26% | - |
| 28.03.2025 | 23,14 | 23,24 | 23,14 | 23,24 | 0,00% | - |
| 27.03.2025 | 23,36 | 23,36 | 23,24 | 23,24 | -1,19% | - |
| 26.03.2025 | 24,28 | 24,28 | 23,52 | 23,52 | -3,05% | - |
| 25.03.2025 | 23,74 | 24,26 | 23,74 | 24,26 | 2,71% | - |
| 24.03.2025 | 23,62 | 23,62 | 23,62 | 23,62 | 0,17% | - |
| 21.03.2025 | 23,66 | 23,66 | 23,58 | 23,58 | -1,01% | - |
| 20.03.2025 | 23,86 | 23,86 | 23,82 | 23,82 | -0,58% | - |
| 19.03.2025 | 23,76 | 23,96 | 23,76 | 23,96 | 0,84% | - |
| 18.03.2025 | 23,58 | 23,76 | 23,58 | 23,76 | 1,19% | - |
| 17.03.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -0,34% | - |
| 14.03.2025 | 23,44 | 23,56 | 23,44 | 23,56 | 1,03% | - |
| 13.03.2025 | 23,10 | 23,32 | 23,10 | 23,32 | 0,95% | - |
| 12.03.2025 | 23,02 | 23,10 | 23,02 | 23,10 | 0,61% | - |
| 11.03.2025 | 23,32 | 23,32 | 22,96 | 22,96 | -1,12% | - |
| 10.03.2025 | 24,02 | 24,02 | 23,22 | 23,22 | -3,25% | - |
| 07.03.2025 | 23,46 | 24,00 | 23,46 | 24,00 | 1,35% | - |
| 06.03.2025 | 24,00 | 24,14 | 23,68 | 23,68 | -2,39% | 50,00 |
| 05.03.2025 | 24,46 | 24,78 | 24,16 | 24,26 | 0,25% | 50,00 |
| 04.03.2025 | 24,32 | 24,32 | 24,20 | 24,20 | -0,25% | - |
| 03.03.2025 | 24,40 | 24,90 | 24,26 | 24,26 | -0,25% | 1.000,00 |
| 28.02.2025 | 24,38 | 24,38 | 24,32 | 24,32 | -0,33% | - |
| 27.02.2025 | 24,52 | 25,06 | 24,40 | 24,40 | -0,16% | 1,00 |
| 26.02.2025 | 24,50 | 24,50 | 24,44 | 24,44 | -0,49% | - |
| 25.02.2025 | 24,48 | 24,56 | 24,48 | 24,56 | 0,41% | - |
| 24.02.2025 | 24,86 | 24,86 | 24,46 | 24,46 | -2,16% | - |
| 21.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,16% | - |
| 20.02.2025 | 25,12 | 25,12 | 24,96 | 24,96 | -0,56% | - |
| 19.02.2025 | 25,44 | 25,44 | 25,10 | 25,10 | -1,26% | - |
| 18.02.2025 | 25,28 | 25,42 | 25,28 | 25,42 | 0,63% | - |
| 17.02.2025 | 25,04 | 25,26 | 25,04 | 25,26 | 1,12% | - |
| 14.02.2025 | 24,90 | 24,98 | 24,90 | 24,98 | 0,40% | - |
| 13.02.2025 | 24,98 | 24,98 | 24,88 | 24,88 | -0,40% | - |
| 12.02.2025 | 24,82 | 24,98 | 24,82 | 24,98 | 0,64% | - |
| 11.02.2025 | 24,54 | 24,82 | 24,54 | 24,82 | 1,89% | - |
| 10.02.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 0,16% | - |
| 07.02.2025 | 24,46 | 24,46 | 24,32 | 24,32 | -0,16% | - |
| 06.02.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -0,08% | - |
| 05.02.2025 | 24,24 | 24,38 | 24,08 | 24,38 | -0,33% | 550,00 |
| 04.02.2025 | 24,50 | 24,54 | 24,46 | 24,46 | -0,57% | 2.300,00 |
| 03.02.2025 | 24,28 | 24,60 | 24,28 | 24,60 | -0,08% | - |
| 31.01.2025 | 25,82 | 25,82 | 24,62 | 24,62 | 11,71% | 2.400,00 |
| 30.01.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -0,18% | - |
| 29.01.2025 | 21,94 | 22,08 | 21,94 | 22,08 | 0,45% | - |
| 28.01.2025 | 22,00 | 22,00 | 21,98 | 21,98 | -1,26% | - |
| 27.01.2025 | 22,26 | 22,26 | 22,26 | 22,26 | -1,68% | - |
| 24.01.2025 | 22,62 | 22,64 | 22,62 | 22,64 | -0,70% | - |
| 23.01.2025 | 22,34 | 22,80 | 22,34 | 22,80 | 2,52% | - |
| 22.01.2025 | 21,90 | 22,24 | 21,90 | 22,24 | 1,65% | - |
| 21.01.2025 | 21,76 | 21,88 | 21,76 | 21,88 | 0,55% | - |
| 20.01.2025 | 21,76 | 21,76 | 21,76 | 21,76 | -0,27% | - |
| 17.01.2025 | 21,66 | 21,82 | 21,66 | 21,82 | 4,40% | - |
| 16.01.2025 | 20,68 | 20,90 | 20,68 | 20,90 | 1,36% | - |
| 15.01.2025 | 20,46 | 20,62 | 20,46 | 20,62 | 2,59% | - |
| 14.01.2025 | 20,86 | 20,86 | 20,10 | 20,10 | -1,86% | - |
| 13.01.2025 | 20,48 | 20,48 | 20,48 | 20,48 | -1,25% | - |
| 10.01.2025 | 21,02 | 21,02 | 20,74 | 20,74 | -1,80% | - |
| 09.01.2025 | 20,74 | 21,12 | 20,74 | 21,12 | 0,86% | - |
| 08.01.2025 | 21,00 | 21,00 | 20,94 | 20,94 | 0,19% | - |
| 07.01.2025 | 20,88 | 20,90 | 20,88 | 20,90 | -0,19% | - |
| 06.01.2025 | 20,94 | 20,94 | 20,94 | 20,94 | 1,06% | - |
| 03.01.2025 | 20,72 | 20,72 | 20,72 | 20,72 | 0,29% | - |
| 02.01.2025 | 20,70 | 20,70 | 20,66 | 20,66 | 0,98% | - |
| 30.12.2024 | 20,46 | 20,46 | 20,46 | 20,46 | -0,68% | - |
| 27.12.2024 | 20,62 | 20,62 | 20,60 | 20,60 | -0,87% | - |
| 23.12.2024 | 20,66 | 20,78 | 20,66 | 20,78 | -0,10% | - |
| 20.12.2024 | 20,66 | 20,80 | 20,66 | 20,80 | 0,78% | - |
| 19.12.2024 | 20,86 | 20,86 | 20,64 | 20,64 | -0,96% | - |
| 18.12.2024 | 21,00 | 21,00 | 20,84 | 20,84 | -0,95% | - |
| 17.12.2024 | 21,06 | 21,06 | 21,04 | 21,04 | 0,48% | - |
| 16.12.2024 | 20,94 | 20,94 | 20,94 | 20,94 | -0,57% | - |
| 13.12.2024 | 21,26 | 21,26 | 21,06 | 21,06 | -0,75% | 100,00 |
| 12.12.2024 | 21,34 | 21,34 | 21,22 | 21,22 | -1,39% | - |
| 11.12.2024 | 21,16 | 21,52 | 21,16 | 21,52 | 1,32% | - |
| 10.12.2024 | 21,06 | 21,24 | 21,06 | 21,24 | 0,38% | - |
| 09.12.2024 | 21,22 | 21,22 | 21,16 | 21,16 | -0,09% | - |
| 06.12.2024 | 21,18 | 21,18 | 21,18 | 21,18 | -0,28% | - |
| 05.12.2024 | 21,24 | 21,24 | 21,24 | 21,24 | 0,28% | - |
| 04.12.2024 | 21,42 | 21,42 | 21,18 | 21,18 | -1,30% | - |
| 03.12.2024 | 21,16 | 21,46 | 21,16 | 21,46 | 0,37% | - |
| 02.12.2024 | 21,30 | 21,38 | 21,30 | 21,38 | 0,66% | - |
| 29.11.2024 | 21,18 | 21,24 | 21,18 | 21,24 | -0,19% | - |
| 28.11.2024 | 21,32 | 21,32 | 21,28 | 21,28 | 0,38% | - |
| 27.11.2024 | 21,12 | 21,20 | 21,12 | 21,20 | 0,57% | - |
| 26.11.2024 | 20,82 | 21,08 | 20,82 | 21,08 | 0,38% | - |
| 25.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
| 22.11.2024 | 20,74 | 20,90 | 20,74 | 20,90 | 0,87% | - |
| 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% | - |