13,488€
0,95%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,41 | 13,61 | 13,28 | 13,49 | 0,95% | - |
| 05.06.2025 | 12,87 | 13,41 | 12,85 | 13,36 | 3,67% | - |
| 04.06.2025 | 12,92 | 12,99 | 12,84 | 12,89 | -0,25% | - |
| 03.06.2025 | 12,84 | 12,94 | 12,78 | 12,92 | 0,14% | - |
| 02.06.2025 | 12,86 | 12,91 | 12,76 | 12,90 | 0,33% | - |
| 30.05.2025 | 12,83 | 12,89 | 12,69 | 12,86 | 0,14% | - |
| 29.05.2025 | 12,80 | 12,99 | 12,75 | 12,84 | 0,33% | 3,00 |
| 28.05.2025 | 12,90 | 12,90 | 12,67 | 12,80 | -0,64% | - |
| 27.05.2025 | 12,72 | 12,94 | 12,72 | 12,88 | 1,06% | - |
| 26.05.2025 | 12,69 | 12,97 | 12,69 | 12,75 | 0,45% | - |
| 23.05.2025 | 12,65 | 12,81 | 12,57 | 12,69 | 0,36% | - |
| 22.05.2025 | 12,82 | 12,86 | 12,60 | 12,65 | -1,35% | - |
| 21.05.2025 | 13,09 | 13,13 | 12,77 | 12,82 | -2,06% | - |
| 20.05.2025 | 12,98 | 13,18 | 12,91 | 13,09 | 0,87% | - |
| 19.05.2025 | 12,97 | 13,05 | 12,82 | 12,98 | 0,08% | - |
| 16.05.2025 | 12,96 | 13,01 | 12,83 | 12,97 | 0,08% | - |
| 15.05.2025 | 12,61 | 12,97 | 12,54 | 12,96 | 2,78% | - |
| 14.05.2025 | 12,73 | 12,76 | 12,55 | 12,61 | -0,96% | - |
| 13.05.2025 | 12,85 | 12,98 | 12,68 | 12,73 | -0,99% | - |
| 12.05.2025 | 12,85 | 12,94 | 12,64 | 12,86 | 1,58% | - |
| 09.05.2025 | 12,70 | 12,76 | 12,61 | 12,66 | -0,37% | - |
| 08.05.2025 | 12,52 | 12,78 | 12,52 | 12,70 | 1,11% | 375,00 |
| 07.05.2025 | 12,59 | 12,69 | 12,41 | 12,56 | -0,24% | - |
| 06.05.2025 | 12,80 | 12,80 | 12,51 | 12,59 | -1,76% | - |
| 05.05.2025 | 12,79 | 12,82 | 12,72 | 12,82 | 0,23% | - |
| 02.05.2025 | 12,60 | 12,94 | 12,56 | 12,79 | 2,63% | - |
| 30.04.2025 | 11,63 | 12,69 | 11,59 | 12,46 | 7,30% | - |
| 29.04.2025 | 11,78 | 11,88 | 11,61 | 11,61 | -1,40% | - |
| 28.04.2025 | 11,80 | 11,90 | 11,66 | 11,78 | -0,34% | - |
| 25.04.2025 | 12,02 | 12,04 | 11,67 | 11,82 | -1,58% | - |
| 24.04.2025 | 11,76 | 12,01 | 11,74 | 12,01 | 1,87% | 2,00 |
| 23.04.2025 | 11,80 | 11,85 | 11,61 | 11,79 | 1,73% | - |
| 22.04.2025 | 11,36 | 11,61 | 11,23 | 11,59 | 1,05% | 300,00 |
| 17.04.2025 | 11,37 | 11,67 | 11,37 | 11,47 | 0,88% | - |
| 16.04.2025 | 11,66 | 11,67 | 11,30 | 11,37 | -2,57% | - |
| 15.04.2025 | 11,57 | 11,79 | 11,52 | 11,67 | 1,00% | - |
| 14.04.2025 | 11,51 | 11,62 | 11,40 | 11,55 | 0,35% | - |
| 11.04.2025 | 11,32 | 11,62 | 11,11 | 11,51 | 1,81% | - |
| 10.04.2025 | 11,97 | 11,99 | 11,02 | 11,31 | -5,53% | - |
| 09.04.2025 | 11,40 | 12,05 | 10,90 | 11,97 | 4,40% | 833,00 |
| 08.04.2025 | 11,69 | 11,91 | 11,33 | 11,47 | -1,90% | - |
| 07.04.2025 | 11,64 | 12,09 | 11,36 | 11,69 | -3,25% | 45,00 |
| 04.04.2025 | 12,80 | 12,84 | 12,05 | 12,08 | -5,59% | - |
| 03.04.2025 | 12,57 | 13,12 | 12,54 | 12,80 | -1,01% | - |
| 02.04.2025 | 13,02 | 13,02 | 12,85 | 12,93 | -0,75% | - |
| 01.04.2025 | 13,06 | 13,17 | 12,90 | 13,02 | -0,31% | 230,00 |
| 31.03.2025 | 12,92 | 13,12 | 12,74 | 13,06 | 1,18% | - |
| 28.03.2025 | 12,90 | 13,00 | 12,81 | 12,91 | 0,10% | - |
| 27.03.2025 | 13,15 | 13,18 | 12,86 | 12,90 | -3,04% | - |
| 26.03.2025 | 13,24 | 13,35 | 13,10 | 13,30 | 0,49% | - |
| 25.03.2025 | 13,04 | 13,31 | 12,98 | 13,24 | 1,50% | - |
| 24.03.2025 | 13,12 | 13,22 | 12,91 | 13,04 | -0,61% | - |
| 21.03.2025 | 13,17 | 13,19 | 13,02 | 13,12 | -0,34% | - |
| 20.03.2025 | 13,10 | 13,25 | 13,02 | 13,17 | 0,53% | 2,00 |
| 19.03.2025 | 13,24 | 13,24 | 12,98 | 13,10 | -1,04% | - |
| 18.03.2025 | 13,29 | 13,33 | 13,09 | 13,24 | -0,40% | 603,00 |
| 17.03.2025 | 13,09 | 13,32 | 13,06 | 13,29 | 1,12% | - |
| 14.03.2025 | 13,12 | 13,21 | 12,92 | 13,14 | 0,15% | - |
| 13.03.2025 | 13,16 | 13,24 | 13,03 | 13,12 | -0,32% | - |
| 12.03.2025 | 13,79 | 13,89 | 12,98 | 13,16 | -4,67% | - |
| 11.03.2025 | 13,88 | 13,96 | 13,56 | 13,81 | -0,13% | - |
| 10.03.2025 | 13,81 | 13,95 | 13,65 | 13,83 | 0,13% | - |
| 07.03.2025 | 13,78 | 13,92 | 13,63 | 13,81 | -0,04% | - |
| 06.03.2025 | 14,19 | 14,30 | 13,74 | 13,81 | -2,68% | - |
| 05.03.2025 | 14,25 | 14,32 | 14,05 | 14,19 | 0,11% | - |
| 04.03.2025 | 14,19 | 14,32 | 14,08 | 14,18 | -0,16% | - |
| 03.03.2025 | 13,99 | 14,34 | 13,89 | 14,20 | 2,21% | - |
| 28.02.2025 | 13,97 | 14,12 | 13,72 | 13,89 | -0,57% | - |
| 27.02.2025 | 13,92 | 14,03 | 13,86 | 13,97 | 0,40% | - |
| 26.02.2025 | 13,45 | 14,04 | 13,41 | 13,92 | 3,46% | - |
| 25.02.2025 | 12,71 | 13,91 | 12,67 | 13,45 | 5,99% | 2.795,00 |
| 24.02.2025 | 12,53 | 12,77 | 12,53 | 12,69 | 1,30% | - |
| 21.02.2025 | 12,34 | 12,59 | 12,30 | 12,53 | 1,56% | - |
| 20.02.2025 | 12,44 | 12,47 | 12,28 | 12,34 | -0,68% | - |
| 19.02.2025 | 12,49 | 12,59 | 12,32 | 12,42 | -0,52% | - |
| 18.02.2025 | 12,49 | 12,59 | 12,43 | 12,49 | -0,04% | - |
| 17.02.2025 | 12,38 | 12,51 | 12,30 | 12,49 | 0,93% | - |
| 14.02.2025 | 12,41 | 12,45 | 12,28 | 12,38 | -0,24% | - |
| 13.02.2025 | 12,40 | 12,43 | 12,25 | 12,41 | 0,59% | - |
| 12.02.2025 | 12,25 | 12,36 | 12,22 | 12,34 | 0,71% | - |
| 11.02.2025 | 12,17 | 12,26 | 12,07 | 12,25 | 0,66% | - |
| 10.02.2025 | 12,05 | 12,21 | 12,02 | 12,17 | 0,98% | - |
| 07.02.2025 | 12,14 | 12,27 | 12,03 | 12,05 | -0,72% | - |
| 06.02.2025 | 12,65 | 12,66 | 12,11 | 12,14 | -3,92% | - |
| 05.02.2025 | 12,44 | 12,66 | 12,42 | 12,63 | 1,22% | - |
| 04.02.2025 | 12,38 | 12,55 | 12,32 | 12,48 | 0,79% | - |
| 03.02.2025 | 12,37 | 12,48 | 12,07 | 12,38 | -0,02% | - |
| 31.01.2025 | 12,42 | 12,49 | 12,34 | 12,39 | -0,18% | - |
| 30.01.2025 | 12,26 | 12,48 | 12,18 | 12,41 | 1,12% | - |
| 29.01.2025 | 12,29 | 12,39 | 12,19 | 12,27 | -0,30% | - |
| 28.01.2025 | 12,17 | 12,36 | 12,14 | 12,31 | 0,86% | - |
| 27.01.2025 | 11,91 | 12,21 | 11,77 | 12,20 | 2,43% | - |
| 24.01.2025 | 12,08 | 12,09 | 11,82 | 11,91 | -1,28% | - |
| 23.01.2025 | 12,19 | 12,22 | 12,00 | 12,07 | -1,00% | - |
| 22.01.2025 | 12,39 | 12,43 | 12,18 | 12,19 | -1,61% | - |
| 21.01.2025 | 12,23 | 12,43 | 12,15 | 12,39 | 1,35% | - |
| 20.01.2025 | 12,44 | 12,45 | 12,16 | 12,23 | -1,71% | - |
| 17.01.2025 | 12,28 | 12,89 | 12,20 | 12,44 | 1,30% | 300,00 |
| 16.01.2025 | 12,11 | 12,32 | 12,07 | 12,28 | 1,17% | - |
| 15.01.2025 | 11,67 | 12,14 | 11,66 | 12,14 | 4,03% | - |