27,600€
2,99%
Echtzeit-Aktienkurs Smiths Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Smiths Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 28,20 | 28,20 | 27,50 | 27,60 | -2,13% | - |
| 18.03.2026 | 28,30 | 28,70 | 28,20 | 28,20 | -0,35% | - |
| 17.03.2026 | 28,50 | 28,90 | 28,30 | 28,30 | 1,07% | - |
| 16.03.2026 | 28,90 | 28,90 | 28,00 | 28,00 | -3,11% | - |
| 13.03.2026 | 29,10 | 30,20 | 27,70 | 28,90 | -0,69% | - |
| 12.03.2026 | 29,30 | 29,30 | 29,10 | 29,10 | -4,59% | - |
| 10.03.2026 | 30,30 | 30,60 | 30,30 | 30,50 | 5,17% | - |
| 09.03.2026 | 30,50 | 30,70 | 29,00 | 29,00 | -5,23% | - |
| 06.03.2026 | 30,70 | 30,80 | 30,50 | 30,60 | -0,33% | - |
| 05.03.2026 | 31,50 | 31,50 | 30,50 | 30,70 | -2,54% | - |
| 04.03.2026 | 30,90 | 31,50 | 30,90 | 31,50 | 1,61% | - |
| 03.03.2026 | 31,50 | 31,90 | 30,80 | 31,00 | -2,21% | - |
| 02.03.2026 | 31,70 | 32,40 | 31,40 | 31,70 | 0,00% | - |
| 27.02.2026 | 31,30 | 32,10 | 31,30 | 31,70 | 0,00% | - |
| 25.02.2026 | 31,50 | 31,70 | 31,30 | 31,70 | 0,63% | - |
| 24.02.2026 | 31,70 | 31,70 | 31,40 | 31,50 | 0,00% | - |
| 23.02.2026 | 31,30 | 31,70 | 31,30 | 31,50 | 0,00% | - |
| 20.02.2026 | 31,50 | 31,60 | 30,90 | 31,50 | 1,94% | - |
| 19.02.2026 | 30,70 | 30,90 | 30,70 | 30,90 | 0,32% | - |
| 18.02.2026 | 30,80 | 30,90 | 30,70 | 30,80 | 0,65% | - |
| 17.02.2026 | 30,70 | 30,80 | 30,40 | 30,60 | -0,33% | - |
| 16.02.2026 | 30,70 | 30,90 | 30,70 | 30,70 | 0,00% | - |
| 13.02.2026 | 30,50 | 30,90 | 30,40 | 30,70 | 6,60% | - |
| 12.02.2026 | 30,90 | 30,90 | 28,80 | 28,80 | -6,80% | - |
| 11.02.2026 | 30,30 | 31,00 | 30,30 | 30,90 | 0,65% | - |
| 09.02.2026 | 30,40 | 30,80 | 30,20 | 30,70 | 2,68% | - |
| 06.02.2026 | 29,80 | 29,90 | 29,80 | 29,90 | 0,34% | - |
| 05.02.2026 | 30,00 | 30,00 | 29,80 | 29,80 | -0,33% | - |
| 04.02.2026 | 29,80 | 30,30 | 29,80 | 29,90 | 6,03% | - |
| 03.02.2026 | 30,00 | 30,20 | 28,20 | 28,20 | -4,73% | - |
| 30.01.2026 | 29,60 | 30,00 | 29,50 | 29,60 | 5,71% | - |
| 29.01.2026 | 29,80 | 30,20 | 28,00 | 28,00 | -8,20% | - |
| 27.01.2026 | 31,00 | 31,10 | 30,50 | 30,50 | -1,29% | - |
| 26.01.2026 | 30,70 | 31,20 | 30,70 | 30,90 | 6,55% | - |
| 23.01.2026 | 30,50 | 30,80 | 29,00 | 29,00 | 0,69% | - |
| 22.01.2026 | 30,70 | 31,00 | 28,80 | 28,80 | -5,88% | - |
| 21.01.2026 | 30,00 | 30,60 | 30,00 | 30,60 | 0,66% | - |
| 20.01.2026 | 30,50 | 30,50 | 30,00 | 30,40 | -0,33% | - |
| 19.01.2026 | 30,80 | 30,80 | 30,50 | 30,50 | -0,97% | - |
| 16.01.2026 | 30,20 | 30,80 | 30,00 | 30,80 | 1,65% | - |
| 15.01.2026 | 29,10 | 30,30 | 29,10 | 30,30 | 4,12% | - |
| 14.01.2026 | 28,90 | 29,80 | 28,70 | 29,10 | -0,34% | - |
| 13.01.2026 | 28,80 | 29,20 | 28,70 | 29,20 | 5,80% | - |
| 09.01.2026 | 28,90 | 29,10 | 27,60 | 27,60 | -4,50% | - |
| 08.01.2026 | 28,70 | 28,90 | 28,70 | 28,90 | 0,70% | - |
| 07.01.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 06.01.2026 | 28,50 | 29,10 | 28,10 | 28,70 | 1,06% | - |
| 05.01.2026 | 27,60 | 28,40 | 27,60 | 28,40 | 8,40% | - |
| 02.01.2026 | 27,80 | 27,80 | 26,20 | 26,20 | -3,32% | - |
| 30.12.2025 | 27,60 | 27,60 | 27,10 | 27,10 | 0,37% | - |
| 29.12.2025 | 28,10 | 28,10 | 27,00 | 27,00 | 0,00% | - |
| 22.12.2025 | 28,20 | 28,30 | 27,00 | 27,00 | 3,05% | - |
| 17.12.2025 | 27,50 | 27,60 | 26,20 | 26,20 | -0,76% | - |
| 16.12.2025 | 27,10 | 27,30 | 26,40 | 26,40 | -1,86% | - |
| 11.12.2025 | 26,70 | 26,90 | 26,70 | 26,90 | -0,74% | - |
| 09.12.2025 | 27,40 | 27,40 | 27,10 | 27,10 | -1,09% | - |
| 08.12.2025 | 27,80 | 27,90 | 27,00 | 27,40 | -2,14% | - |
| 05.12.2025 | 28,60 | 28,70 | 27,50 | 28,00 | -0,36% | - |
| 04.12.2025 | 28,20 | 28,30 | 27,90 | 28,10 | -0,35% | - |
| 03.12.2025 | 28,00 | 28,30 | 28,00 | 28,20 | 2,92% | - |
| 02.12.2025 | 27,70 | 28,20 | 27,40 | 27,40 | 0,00% | - |
| 01.12.2025 | 27,90 | 28,40 | 27,40 | 27,40 | -0,72% | - |
| 28.11.2025 | 28,40 | 28,50 | 27,60 | 27,60 | 2,60% | - |
| 27.11.2025 | 28,30 | 28,30 | 26,90 | 26,90 | -2,89% | - |
| 26.11.2025 | 28,00 | 28,10 | 27,50 | 27,70 | 1,84% | - |
| 24.11.2025 | 27,30 | 28,10 | 27,20 | 27,20 | -2,51% | - |
| 21.11.2025 | 27,70 | 28,20 | 27,20 | 27,90 | 0,36% | - |
| 20.11.2025 | 28,10 | 28,50 | 27,70 | 27,80 | 2,96% | - |
| 19.11.2025 | 28,50 | 28,50 | 27,00 | 27,00 | -3,57% | - |
| 17.11.2025 | 28,60 | 28,70 | 28,00 | 28,00 | 0,00% | - |
| 14.11.2025 | 28,80 | 28,90 | 27,70 | 28,00 | -2,78% | - |
| 13.11.2025 | 29,40 | 29,40 | 28,70 | 28,80 | 0,70% | - |
| 12.11.2025 | 28,50 | 29,30 | 28,40 | 28,60 | 0,70% | - |
| 11.11.2025 | 29,30 | 29,30 | 28,30 | 28,40 | 0,00% | - |
| 10.11.2025 | 28,90 | 29,10 | 28,10 | 28,40 | 2,90% | - |
| 07.11.2025 | 28,50 | 28,80 | 27,60 | 27,60 | -6,12% | - |
| 06.11.2025 | 29,50 | 29,50 | 29,40 | 29,40 | 1,03% | - |
| 05.11.2025 | 29,00 | 29,10 | 29,00 | 29,10 | -0,68% | - |
| 04.11.2025 | 28,60 | 29,50 | 28,50 | 29,30 | -1,01% | - |
| 03.11.2025 | 29,00 | 29,60 | 28,70 | 29,60 | 4,96% | - |
| 31.10.2025 | 29,20 | 29,20 | 28,20 | 28,20 | 0,00% | - |
| 29.10.2025 | 29,30 | 29,30 | 28,20 | 28,20 | -1,74% | - |
| 28.10.2025 | 29,10 | 29,10 | 28,50 | 28,70 | 1,06% | - |
| 27.10.2025 | 29,10 | 29,30 | 28,40 | 28,40 | 0,00% | - |
| 24.10.2025 | 28,50 | 29,30 | 28,30 | 28,40 | 0,35% | - |
| 23.10.2025 | 28,90 | 28,90 | 28,10 | 28,30 | 0,35% | - |
| 22.10.2025 | 28,80 | 29,10 | 28,00 | 28,20 | 1,44% | - |
| 21.10.2025 | 28,60 | 28,70 | 27,80 | 27,80 | 0,00% | - |
| 20.10.2025 | 28,50 | 28,70 | 27,70 | 27,80 | 0,36% | - |
| 17.10.2025 | 27,50 | 27,70 | 27,30 | 27,70 | 2,21% | - |
| 16.10.2025 | 26,90 | 27,20 | 26,70 | 27,10 | -2,17% | - |
| 15.10.2025 | 27,60 | 27,70 | 27,60 | 27,70 | 3,36% | - |
| 14.10.2025 | 27,90 | 28,00 | 26,70 | 26,80 | -4,63% | - |
| 13.10.2025 | 28,40 | 28,50 | 27,30 | 28,10 | 1,08% | - |
| 10.10.2025 | 28,10 | 28,70 | 27,80 | 27,80 | -2,11% | - |
| 09.10.2025 | 28,40 | 28,50 | 28,40 | 28,40 | 1,79% | - |
| 08.10.2025 | 27,90 | 27,90 | 27,70 | 27,90 | 3,33% | - |
| 07.10.2025 | 28,30 | 28,40 | 27,00 | 27,00 | -1,46% | - |
| 06.10.2025 | 28,20 | 28,20 | 27,40 | 27,40 | 0,74% | - |
| 03.10.2025 | 27,60 | 28,10 | 27,20 | 27,20 | -2,51% | - |