29,400€
2,80%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 28,90 | 29,30 | 28,80 | 29,20 | 2,10% | 437,00 |
| 08.07.2026 | 30,00 | 30,00 | 28,60 | 28,60 | -5,92% | - |
| 07.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 06.07.2026 | 30,80 | 30,80 | 30,40 | 30,40 | -1,30% | - |
| 03.07.2026 | 30,40 | 30,80 | 30,40 | 30,80 | 2,67% | - |
| 02.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 01.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 30.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 29.06.2026 | 30,00 | 30,00 | 29,60 | 29,60 | -0,67% | - |
| 26.06.2026 | 30,00 | 30,00 | 29,80 | 29,80 | -0,67% | - |
| 25.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 24.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 23.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 22.06.2026 | 29,80 | 30,20 | 29,80 | 30,20 | 0,67% | - |
| 19.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 18.06.2026 | 29,80 | 30,00 | 29,80 | 30,00 | 0,00% | - |
| 17.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 16.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 15.06.2026 | 29,80 | 29,80 | 29,60 | 29,60 | 1,37% | - |
| 12.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 11.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 10.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 3,60% | - |
| 09.06.2026 | 29,20 | 29,20 | 27,80 | 27,80 | -4,14% | - |
| 08.06.2026 | 28,60 | 29,00 | 28,60 | 29,00 | 0,69% | - |
| 05.06.2026 | 29,00 | 29,80 | 28,80 | 28,80 | -0,69% | 90,00 |
| 04.06.2026 | 28,60 | 29,00 | 28,60 | 29,00 | 1,40% | - |
| 03.06.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 0,70% | - |
| 02.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 01.06.2026 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | 12,00 |
| 29.05.2026 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | - |
| 28.05.2026 | 28,80 | 28,80 | 28,40 | 28,40 | -2,07% | - |
| 27.05.2026 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | - |
| 26.05.2026 | 29,40 | 29,40 | 29,00 | 29,00 | -1,36% | - |
| 25.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 22.05.2026 | 29,20 | 29,20 | 28,80 | 28,80 | -1,37% | - |
| 21.05.2026 | 28,80 | 29,20 | 28,80 | 29,20 | 1,39% | - |
| 20.05.2026 | 28,40 | 28,80 | 28,40 | 28,80 | 0,00% | - |
| 19.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 18.05.2026 | 28,20 | 28,80 | 28,20 | 28,80 | 1,41% | - |
| 15.05.2026 | 28,80 | 28,80 | 28,40 | 28,40 | -2,07% | - |
| 14.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 13.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 12.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 11.05.2026 | 28,80 | 28,80 | 28,40 | 28,40 | -1,39% | - |
| 08.05.2026 | 29,40 | 29,40 | 28,80 | 28,80 | -5,26% | - |
| 07.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 06.05.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 05.05.2026 | 28,80 | 29,20 | 28,80 | 29,20 | 8,15% | - |
| 04.05.2026 | 29,20 | 29,20 | 27,00 | 27,00 | -8,78% | 1.028,00 |
| 30.04.2026 | 29,00 | 29,60 | 29,00 | 29,60 | 0,68% | - |
| 29.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 28.04.2026 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | - |
| 27.04.2026 | 29,20 | 29,40 | 29,20 | 29,40 | 0,00% | 1.173,00 |
| 24.04.2026 | 29,00 | 29,40 | 29,00 | 29,40 | 2,08% | 25,00 |
| 23.04.2026 | 29,20 | 29,20 | 28,80 | 28,80 | -1,37% | - |
| 22.04.2026 | 29,60 | 29,60 | 29,20 | 29,20 | 0,00% | - |
| 21.04.2026 | 30,00 | 30,00 | 29,20 | 29,20 | -2,01% | - |
| 20.04.2026 | 30,20 | 30,20 | 29,80 | 29,80 | -1,97% | - |
| 17.04.2026 | 29,60 | 30,40 | 29,60 | 30,40 | 2,70% | - |
| 16.04.2026 | 29,40 | 29,60 | 29,40 | 29,60 | 1,37% | - |
| 15.04.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 14.04.2026 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | - |
| 13.04.2026 | 28,40 | 29,20 | 28,40 | 29,20 | 1,39% | 200,00 |
| 10.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 09.04.2026 | 28,20 | 28,60 | 28,20 | 28,60 | 0,70% | - |
| 08.04.2026 | 27,60 | 28,40 | 27,60 | 28,40 | 2,90% | - |
| 07.04.2026 | 27,20 | 27,60 | 27,20 | 27,60 | 1,47% | - |
| 02.04.2026 | 26,46 | 27,20 | 26,46 | 27,20 | 0,00% | - |
| 01.04.2026 | 26,70 | 27,20 | 26,70 | 27,20 | 2,26% | - |
| 31.03.2026 | 26,04 | 26,60 | 26,04 | 26,60 | 3,26% | - |
| 30.03.2026 | 27,10 | 27,10 | 25,76 | 25,76 | -4,10% | 210,00 |
| 27.03.2026 | 26,86 | 26,86 | 26,86 | 26,86 | 0,00% | - |
| 26.03.2026 | 26,74 | 26,86 | 26,74 | 26,86 | -0,15% | - |
| 25.03.2026 | 26,12 | 26,90 | 26,12 | 26,90 | 3,30% | - |
| 24.03.2026 | 25,80 | 26,04 | 25,80 | 26,04 | 0,62% | - |
| 23.03.2026 | 23,70 | 25,88 | 23,70 | 25,88 | -5,13% | - |
| 20.03.2026 | 27,28 | 27,28 | 27,28 | 27,28 | -0,29% | - |
| 19.03.2026 | 27,40 | 27,40 | 27,36 | 27,36 | -0,44% | - |
| 18.03.2026 | 27,98 | 27,98 | 27,48 | 27,48 | -0,87% | - |
| 17.03.2026 | 27,32 | 27,72 | 27,32 | 27,72 | 0,80% | - |
| 16.03.2026 | 27,56 | 27,56 | 27,50 | 27,50 | 0,59% | - |
| 13.03.2026 | 28,58 | 28,58 | 27,34 | 27,34 | -4,34% | - |
| 12.03.2026 | 28,56 | 28,58 | 28,56 | 28,58 | -0,83% | - |
| 11.03.2026 | 30,30 | 30,30 | 28,82 | 28,82 | -4,51% | - |
| 10.03.2026 | 30,02 | 30,18 | 30,02 | 30,18 | 0,27% | - |
| 09.03.2026 | 28,82 | 30,10 | 28,82 | 30,10 | 0,40% | - |
| 06.03.2026 | 30,30 | 30,30 | 29,98 | 29,98 | -0,60% | - |
| 05.03.2026 | 30,54 | 30,54 | 30,16 | 30,16 | -1,76% | - |
| 04.03.2026 | 30,34 | 30,70 | 30,34 | 30,70 | 0,39% | - |
| 03.03.2026 | 30,66 | 30,66 | 30,58 | 30,58 | -1,23% | - |
| 02.03.2026 | 30,46 | 30,96 | 30,46 | 30,96 | 0,13% | - |
| 27.02.2026 | 30,68 | 31,46 | 30,68 | 30,92 | 0,65% | 200,00 |
| 26.02.2026 | 30,76 | 30,76 | 30,72 | 30,72 | -0,32% | - |
| 25.02.2026 | 31,12 | 31,12 | 30,82 | 30,82 | -0,96% | - |
| 24.02.2026 | 30,84 | 31,12 | 30,84 | 31,12 | 1,24% | - |
| 23.02.2026 | 30,48 | 30,74 | 30,48 | 30,74 | 0,33% | - |
| 20.02.2026 | 30,26 | 30,64 | 30,26 | 30,64 | 1,59% | - |
| 19.02.2026 | 30,08 | 30,16 | 30,08 | 30,16 | 0,27% | - |
| 18.02.2026 | 30,30 | 30,30 | 30,08 | 30,08 | -0,46% | - |
| 17.02.2026 | 29,66 | 30,22 | 29,66 | 30,22 | 1,27% | - |