14,758€
3,54%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 14,23 | 14,62 | 14,04 | 14,60 | 2,40% | 58,00 |
| 06.11.2025 | 16,08 | 16,15 | 13,83 | 14,25 | -10,50% | 2,00 |
| 05.11.2025 | 16,10 | 16,21 | 15,77 | 15,93 | -1,18% | - |
| 04.11.2025 | 15,90 | 16,19 | 15,78 | 16,12 | 0,47% | - |
| 03.11.2025 | 16,12 | 16,18 | 15,86 | 16,04 | -0,60% | - |
| 31.10.2025 | 15,65 | 16,15 | 15,59 | 16,14 | 3,18% | - |
| 30.10.2025 | 15,48 | 15,72 | 15,45 | 15,64 | 0,92% | - |
| 29.10.2025 | 15,78 | 15,82 | 15,45 | 15,50 | -2,07% | - |
| 28.10.2025 | 15,83 | 15,94 | 15,62 | 15,83 | 0,00% | 3,00 |
| 27.10.2025 | 15,88 | 16,09 | 15,65 | 15,83 | -0,39% | - |
| 24.10.2025 | 15,89 | 15,95 | 15,73 | 15,89 | -0,30% | - |
| 23.10.2025 | 16,15 | 16,19 | 15,78 | 15,94 | -1,19% | - |
| 22.10.2025 | 15,81 | 16,27 | 15,67 | 16,13 | 2,11% | - |
| 21.10.2025 | 15,71 | 15,90 | 15,56 | 15,80 | 0,54% | - |
| 20.10.2025 | 15,64 | 15,79 | 15,49 | 15,71 | 1,75% | - |
| 17.10.2025 | 15,32 | 15,55 | 15,21 | 15,44 | 0,10% | - |
| 16.10.2025 | 15,30 | 15,56 | 15,24 | 15,43 | 1,13% | - |
| 15.10.2025 | 15,22 | 15,40 | 15,05 | 15,25 | 0,23% | - |
| 14.10.2025 | 15,19 | 15,31 | 14,95 | 15,22 | -0,52% | 50,00 |
| 13.10.2025 | 15,38 | 15,42 | 15,08 | 15,30 | 0,18% | 2,00 |
| 10.10.2025 | 15,58 | 15,64 | 15,19 | 15,27 | -2,05% | - |
| 09.10.2025 | 15,48 | 15,70 | 15,42 | 15,59 | 0,79% | 2,00 |
| 08.10.2025 | 15,47 | 15,61 | 15,24 | 15,47 | 0,65% | 1,00 |
| 07.10.2025 | 15,51 | 15,53 | 15,27 | 15,37 | -0,92% | - |
| 06.10.2025 | 15,64 | 15,75 | 15,40 | 15,51 | 0,42% | 130,00 |
| 03.10.2025 | 15,52 | 15,61 | 15,41 | 15,45 | 0,19% | 2,00 |
| 02.10.2025 | 15,84 | 15,84 | 15,37 | 15,42 | -1,74% | - |
| 01.10.2025 | 15,50 | 15,69 | 15,29 | 15,69 | 1,50% | - |
| 30.09.2025 | 15,32 | 15,47 | 15,12 | 15,46 | 0,78% | - |
| 29.09.2025 | 15,31 | 15,44 | 15,18 | 15,34 | -0,18% | - |
| 26.09.2025 | 15,15 | 15,41 | 15,13 | 15,36 | 1,17% | 151,00 |
| 25.09.2025 | 15,40 | 15,44 | 15,05 | 15,19 | -1,24% | 51,00 |
| 24.09.2025 | 15,45 | 15,53 | 15,28 | 15,38 | -1,19% | - |
| 23.09.2025 | 15,64 | 15,71 | 15,35 | 15,56 | -0,69% | 2,00 |
| 22.09.2025 | 15,80 | 15,88 | 15,49 | 15,67 | -1,00% | - |
| 19.09.2025 | 15,88 | 15,92 | 15,65 | 15,83 | -0,22% | - |
| 18.09.2025 | 15,93 | 16,01 | 15,74 | 15,86 | -0,19% | 2,00 |
| 17.09.2025 | 15,84 | 15,98 | 15,73 | 15,89 | 0,17% | - |
| 16.09.2025 | 16,11 | 16,15 | 15,80 | 15,86 | -1,46% | 1,00 |
| 15.09.2025 | 16,27 | 16,48 | 15,79 | 16,10 | -2,29% | - |
| 12.09.2025 | 16,53 | 16,65 | 16,28 | 16,48 | 0,63% | 200,00 |
| 11.09.2025 | 16,39 | 16,54 | 16,32 | 16,37 | -0,70% | - |
| 10.09.2025 | 16,65 | 16,78 | 16,49 | 16,49 | -0,78% | - |
| 09.09.2025 | 16,44 | 16,64 | 16,37 | 16,62 | 1,93% | 35,00 |
| 08.09.2025 | 16,40 | 16,60 | 16,25 | 16,30 | -0,61% | - |
| 05.09.2025 | 16,30 | 16,54 | 16,27 | 16,40 | 0,64% | - |
| 04.09.2025 | 16,15 | 16,35 | 15,80 | 16,30 | 0,91% | - |
| 03.09.2025 | 15,76 | 16,15 | 15,75 | 16,15 | 0,89% | - |
| 02.09.2025 | 16,15 | 16,15 | 15,78 | 16,01 | -0,90% | - |
| 01.09.2025 | 16,08 | 16,18 | 16,06 | 16,15 | 0,45% | - |
| 29.08.2025 | 16,07 | 16,16 | 16,00 | 16,08 | -0,20% | 1.800,00 |
| 28.08.2025 | 16,22 | 16,27 | 16,02 | 16,11 | -0,68% | - |
| 27.08.2025 | 16,19 | 16,25 | 16,06 | 16,22 | 0,28% | - |
| 26.08.2025 | 16,18 | 16,19 | 15,96 | 16,18 | 0,78% | - |
| 25.08.2025 | 16,15 | 16,19 | 16,05 | 16,05 | -0,88% | - |
| 22.08.2025 | 16,01 | 16,22 | 15,98 | 16,20 | 1,05% | - |
| 21.08.2025 | 16,24 | 16,24 | 16,00 | 16,03 | -1,28% | 2,00 |
| 20.08.2025 | 15,98 | 16,26 | 15,89 | 16,24 | 1,64% | - |
| 19.08.2025 | 15,74 | 15,99 | 15,67 | 15,97 | 1,43% | - |
| 18.08.2025 | 15,67 | 15,80 | 15,60 | 15,75 | 0,77% | - |
| 15.08.2025 | 15,91 | 15,96 | 15,56 | 15,63 | -1,61% | - |
| 14.08.2025 | 15,89 | 15,99 | 15,73 | 15,88 | -0,22% | - |
| 13.08.2025 | 15,66 | 15,93 | 15,61 | 15,92 | 1,61% | - |
| 12.08.2025 | 15,48 | 15,86 | 15,48 | 15,67 | 1,10% | 3,00 |
| 11.08.2025 | 15,69 | 15,73 | 15,46 | 15,50 | -1,26% | 325,00 |
| 08.08.2025 | 15,60 | 15,72 | 15,47 | 15,69 | 0,85% | 25,00 |
| 07.08.2025 | 15,34 | 15,73 | 15,34 | 15,56 | 1,50% | - |
| 06.08.2025 | 15,39 | 15,61 | 15,32 | 15,33 | -0,36% | 1.514,00 |
| 05.08.2025 | 13,38 | 15,60 | 13,38 | 15,39 | 14,83% | 505,00 |
| 04.08.2025 | 13,34 | 13,50 | 13,15 | 13,40 | 0,22% | 5,00 |
| 01.08.2025 | 13,49 | 13,51 | 13,20 | 13,37 | -1,31% | - |
| 31.07.2025 | 13,62 | 13,77 | 13,54 | 13,55 | -1,17% | - |
| 30.07.2025 | 13,78 | 13,80 | 13,61 | 13,71 | -0,27% | - |
| 29.07.2025 | 13,50 | 13,78 | 13,45 | 13,74 | 1,91% | - |
| 28.07.2025 | 13,51 | 13,69 | 13,46 | 13,49 | -0,28% | - |
| 25.07.2025 | 13,59 | 13,61 | 13,42 | 13,52 | -0,51% | - |
| 24.07.2025 | 13,66 | 13,68 | 13,49 | 13,59 | -0,38% | - |
| 23.07.2025 | 13,27 | 13,66 | 13,22 | 13,65 | 2,90% | - |
| 22.07.2025 | 13,06 | 13,27 | 13,02 | 13,26 | 1,26% | - |
| 21.07.2025 | 13,10 | 13,20 | 13,07 | 13,10 | 0,02% | - |
| 18.07.2025 | 12,99 | 13,11 | 12,99 | 13,09 | 0,85% | - |
| 17.07.2025 | 12,84 | 13,07 | 12,74 | 12,98 | 1,05% | - |
| 16.07.2025 | 12,77 | 12,88 | 12,57 | 12,85 | 0,61% | - |
| 15.07.2025 | 12,97 | 13,01 | 12,58 | 12,77 | -1,52% | - |
| 14.07.2025 | 13,04 | 13,09 | 12,86 | 12,97 | -0,44% | - |
| 11.07.2025 | 13,38 | 13,42 | 13,03 | 13,03 | -2,83% | - |
| 10.07.2025 | 13,19 | 13,54 | 13,05 | 13,41 | 1,53% | 50,00 |
| 09.07.2025 | 12,89 | 13,24 | 12,86 | 13,20 | 2,48% | 1,00 |
| 08.07.2025 | 12,95 | 12,99 | 12,73 | 12,88 | -0,52% | - |
| 07.07.2025 | 12,92 | 13,11 | 12,91 | 12,95 | 0,23% | - |
| 04.07.2025 | 12,93 | 12,97 | 12,82 | 12,92 | -0,27% | - |
| 03.07.2025 | 12,92 | 13,00 | 12,86 | 12,96 | 0,39% | - |
| 02.07.2025 | 13,20 | 13,22 | 12,82 | 12,91 | -1,75% | - |
| 01.07.2025 | 13,15 | 13,22 | 12,92 | 13,14 | -0,10% | - |
| 30.06.2025 | 13,06 | 13,24 | 13,03 | 13,15 | 1,04% | - |
| 27.06.2025 | 13,03 | 13,14 | 12,94 | 13,01 | -0,10% | - |
| 26.06.2025 | 12,95 | 13,06 | 12,90 | 13,03 | 0,81% | - |
| 25.06.2025 | 12,97 | 12,99 | 12,81 | 12,92 | -0,29% | - |
| 24.06.2025 | 12,89 | 12,99 | 12,77 | 12,96 | 1,87% | - |
| 23.06.2025 | 12,70 | 12,76 | 12,59 | 12,72 | -0,20% | - |