26,980€
-0,37%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 27,58 | 27,58 | 27,48 | 27,48 | -0,97% | - |
| 11.09.2025 | 27,58 | 27,76 | 27,36 | 27,75 | -0,89% | - |
| 10.09.2025 | 27,42 | 28,00 | 27,42 | 28,00 | 0,97% | 385,00 |
| 09.09.2025 | 27,60 | 27,76 | 27,36 | 27,73 | 0,43% | - |
| 08.09.2025 | 27,40 | 27,64 | 27,20 | 27,61 | 1,88% | - |
| 05.09.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,15% | - |
| 04.09.2025 | 26,92 | 27,06 | 26,92 | 27,06 | 0,67% | - |
| 03.09.2025 | 26,68 | 26,88 | 26,68 | 26,88 | 0,67% | - |
| 02.09.2025 | 27,16 | 27,16 | 26,70 | 26,70 | -1,84% | - |
| 01.09.2025 | 27,26 | 27,26 | 27,20 | 27,20 | -0,07% | - |
| 29.08.2025 | 27,38 | 27,38 | 27,22 | 27,22 | -0,51% | - |
| 28.08.2025 | 27,40 | 27,40 | 27,36 | 27,36 | -0,07% | - |
| 27.08.2025 | 27,32 | 27,38 | 27,32 | 27,38 | 0,22% | - |
| 26.08.2025 | 27,08 | 27,32 | 27,08 | 27,32 | 0,59% | - |
| 25.08.2025 | 27,26 | 27,26 | 27,16 | 27,16 | -0,51% | - |
| 22.08.2025 | 27,18 | 27,30 | 27,18 | 27,30 | 0,37% | - |
| 21.08.2025 | 27,24 | 27,24 | 27,20 | 27,20 | -0,15% | - |
| 20.08.2025 | 26,94 | 27,24 | 26,94 | 27,24 | 1,34% | - |
| 19.08.2025 | 26,88 | 26,88 | 26,88 | 26,88 | 0,07% | - |
| 18.08.2025 | 26,92 | 26,92 | 26,86 | 26,86 | -0,15% | - |
| 15.08.2025 | 27,10 | 27,10 | 26,90 | 26,90 | -0,66% | - |
| 14.08.2025 | 26,84 | 27,08 | 26,84 | 27,08 | 0,67% | - |
| 13.08.2025 | 27,00 | 27,00 | 26,90 | 26,90 | -0,22% | - |
| 12.08.2025 | 26,82 | 26,96 | 26,82 | 26,96 | 0,82% | - |
| 11.08.2025 | 26,72 | 26,74 | 26,72 | 26,74 | 0,22% | - |
| 08.08.2025 | 26,60 | 26,68 | 26,60 | 26,68 | 0,23% | - |
| 07.08.2025 | 27,02 | 27,02 | 26,62 | 26,62 | -0,97% | - |
| 06.08.2025 | 26,96 | 26,96 | 26,88 | 26,88 | 0,37% | - |
| 05.08.2025 | 26,98 | 26,98 | 26,78 | 26,78 | -0,30% | - |
| 04.08.2025 | 27,10 | 27,10 | 26,86 | 26,86 | -1,18% | - |
| 01.08.2025 | 26,86 | 27,18 | 26,86 | 27,18 | 0,44% | 200,00 |
| 31.07.2025 | 27,04 | 27,06 | 27,04 | 27,06 | 0,74% | - |
| 30.07.2025 | 26,72 | 26,86 | 26,72 | 26,86 | 0,67% | - |
| 29.07.2025 | 26,60 | 26,68 | 26,60 | 26,68 | 0,60% | - |
| 28.07.2025 | 26,74 | 27,18 | 26,52 | 26,52 | 0,15% | 100,00 |
| 25.07.2025 | 26,70 | 26,70 | 26,32 | 26,48 | -0,82% | - |
| 24.07.2025 | 27,04 | 27,04 | 26,70 | 26,70 | -1,33% | - |
| 23.07.2025 | 27,28 | 27,28 | 26,96 | 27,06 | 0,37% | - |
| 22.07.2025 | 27,08 | 27,08 | 26,96 | 26,96 | -0,52% | - |
| 21.07.2025 | 27,02 | 27,38 | 27,02 | 27,10 | -1,02% | - |
| 18.07.2025 | 27,38 | 27,38 | 27,38 | 27,38 | 0,22% | - |
| 17.07.2025 | 27,10 | 27,32 | 27,10 | 27,32 | 0,96% | - |
| 16.07.2025 | 26,72 | 27,06 | 26,72 | 27,06 | 1,27% | 1.000,00 |
| 15.07.2025 | 26,72 | 26,72 | 26,72 | 26,72 | 0,00% | - |
| 14.07.2025 | 26,70 | 26,72 | 26,70 | 26,72 | 0,00% | - |
| 11.07.2025 | 26,58 | 26,72 | 26,58 | 26,72 | 0,15% | - |
| 10.07.2025 | 26,22 | 26,68 | 26,22 | 26,68 | 2,22% | - |
| 09.07.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,15% | 1,00 |
| 08.07.2025 | 26,02 | 26,14 | 26,02 | 26,14 | 0,62% | - |
| 07.07.2025 | 25,88 | 25,98 | 25,88 | 25,98 | 0,78% | - |
| 04.07.2025 | 25,94 | 25,94 | 25,78 | 25,78 | -1,07% | - |
| 03.07.2025 | 25,76 | 26,06 | 25,76 | 26,06 | 1,32% | - |
| 02.07.2025 | 25,92 | 25,92 | 25,72 | 25,72 | -0,62% | - |
| 01.07.2025 | 26,16 | 26,16 | 25,88 | 25,88 | -1,37% | - |
| 30.06.2025 | 26,24 | 26,24 | 26,24 | 26,24 | -0,15% | - |
| 27.06.2025 | 26,24 | 26,28 | 26,24 | 26,28 | 0,61% | - |
| 26.06.2025 | 26,02 | 26,12 | 25,98 | 26,12 | 0,23% | - |
| 25.06.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -0,08% | - |
| 24.06.2025 | 26,18 | 26,18 | 26,08 | 26,08 | 1,80% | - |
| 23.06.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 0,23% | - |
| 20.06.2025 | 25,98 | 25,98 | 25,56 | 25,56 | -1,31% | - |
| 19.06.2025 | 26,00 | 26,00 | 25,90 | 25,90 | -1,22% | - |
| 18.06.2025 | 26,22 | 26,22 | 26,22 | 26,22 | 0,08% | - |
| 17.06.2025 | 26,12 | 26,20 | 26,12 | 26,20 | -0,08% | - |
| 16.06.2025 | 25,56 | 26,34 | 25,56 | 26,22 | 0,46% | 100,00 |
| 13.06.2025 | 25,98 | 26,10 | 25,98 | 26,10 | -0,99% | - |
| 12.06.2025 | 26,18 | 26,36 | 26,18 | 26,36 | 0,15% | - |
| 11.06.2025 | 26,44 | 26,44 | 26,32 | 26,32 | -0,60% | - |
| 10.06.2025 | 26,28 | 26,48 | 26,28 | 26,48 | 0,61% | - |
| 09.06.2025 | 26,18 | 26,32 | 26,18 | 26,32 | 0,08% | - |
| 06.06.2025 | 26,44 | 26,44 | 26,30 | 26,30 | -0,30% | - |
| 05.06.2025 | 26,26 | 26,38 | 26,26 | 26,38 | 0,30% | - |
| 04.06.2025 | 26,12 | 26,30 | 26,12 | 26,30 | 1,00% | - |
| 03.06.2025 | 25,88 | 26,04 | 25,88 | 26,04 | 0,31% | - |
| 02.06.2025 | 25,56 | 25,96 | 25,56 | 25,96 | 1,33% | - |
| 30.05.2025 | 25,66 | 25,66 | 25,62 | 25,62 | 0,08% | - |
| 29.05.2025 | 25,88 | 25,88 | 25,60 | 25,60 | -0,23% | - |