24,600€
0,82%
Echtzeit-Aktienkurs SMITHS GROUP PLC LS -,375
Bid:
Ask:
Aktienkurse zur SMITHS GROUP PLC LS -,375 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |