26,120€
1,56%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 26,00 | 26,21 | 25,76 | 26,12 | 1,56% | - |
| 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% | - |
| 28.05.2025 | 25,76 | 26,32 | 25,66 | 25,66 | -0,70% | 100,00 |
| 27.05.2025 | 25,82 | 25,84 | 25,82 | 25,84 | -1,75% | - |
| 26.05.2025 | 25,84 | 26,30 | 25,84 | 26,30 | 3,79% | 200,00 |
| 23.05.2025 | 25,46 | 25,46 | 25,34 | 25,34 | -1,02% | - |
| 22.05.2025 | 25,42 | 25,60 | 25,42 | 25,60 | 0,95% | - |
| 21.05.2025 | 25,24 | 25,36 | 25,24 | 25,36 | -0,08% | - |
| 20.05.2025 | 24,28 | 25,38 | 24,28 | 25,38 | 4,19% | 430,00 |
| 19.05.2025 | 24,24 | 24,36 | 24,24 | 24,36 | 0,08% | - |
| 16.05.2025 | 24,18 | 24,34 | 24,18 | 24,34 | 0,66% | - |
| 15.05.2025 | 23,90 | 24,18 | 23,90 | 24,18 | 0,83% | - |
| 14.05.2025 | 24,10 | 24,10 | 23,98 | 23,98 | -0,66% | - |
| 13.05.2025 | 23,86 | 24,14 | 23,86 | 24,14 | 0,84% | - |
| 12.05.2025 | 23,82 | 23,94 | 23,82 | 23,94 | 1,61% | - |
| 09.05.2025 | 23,38 | 23,56 | 23,38 | 23,56 | 0,86% | - |
| 08.05.2025 | 22,90 | 23,36 | 22,90 | 23,36 | 2,64% | - |
| 07.05.2025 | 22,66 | 22,76 | 22,66 | 22,76 | 0,71% | - |
| 06.05.2025 | 22,48 | 22,60 | 22,48 | 22,60 | 0,44% | - |
| 05.05.2025 | 22,36 | 22,50 | 22,36 | 22,50 | 0,18% | - |
| 02.05.2025 | 21,94 | 22,46 | 21,94 | 22,46 | 2,93% | - |
| 30.04.2025 | 21,48 | 21,82 | 21,48 | 21,82 | 1,30% | - |
| 29.04.2025 | 21,54 | 21,54 | 21,54 | 21,54 | 0,19% | - |
| 28.04.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,37% | - |
| 25.04.2025 | 21,36 | 21,58 | 21,36 | 21,58 | 1,22% | - |
| 24.04.2025 | 21,00 | 21,32 | 21,00 | 21,32 | 1,33% | - |
| 23.04.2025 | 21,02 | 21,04 | 21,02 | 21,04 | 1,45% | - |
| 22.04.2025 | 20,88 | 20,88 | 20,74 | 20,74 | -1,05% | - |
| 17.04.2025 | 21,06 | 21,06 | 20,96 | 20,96 | 1,16% | - |
| 16.04.2025 | 21,08 | 21,08 | 20,72 | 20,72 | -3,63% | - |
| 15.04.2025 | 21,00 | 21,50 | 21,00 | 21,50 | 2,28% | - |
| 14.04.2025 | 20,84 | 21,02 | 20,84 | 21,02 | 1,25% | - |
| 11.04.2025 | 20,76 | 20,76 | 20,76 | 20,76 | 1,37% | - |
| 10.04.2025 | 21,54 | 21,54 | 20,48 | 20,48 | 4,22% | - |
| 09.04.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,46% | - |
| 08.04.2025 | 20,66 | 20,66 | 19,56 | 19,56 | -0,96% | - |
| 07.04.2025 | 19,98 | 19,98 | 19,75 | 19,75 | -5,50% | - |
| 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% | - |