12,900€
0,39%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,85 | 12,95 | 12,80 | 12,90 | 0,39% | - |
| 28.05.2026 | 12,95 | 13,05 | 12,80 | 12,85 | -1,53% | - |
| 27.05.2026 | 13,25 | 13,25 | 13,05 | 13,05 | -2,97% | - |
| 26.05.2026 | 13,50 | 13,55 | 13,45 | 13,45 | -0,74% | - |
| 25.05.2026 | 13,55 | 13,65 | 13,35 | 13,55 | 1,88% | - |
| 22.05.2026 | 13,35 | 13,45 | 13,25 | 13,30 | -0,37% | - |
| 21.05.2026 | 13,45 | 13,45 | 13,35 | 13,35 | 0,00% | - |
| 20.05.2026 | 13,35 | 13,35 | 13,25 | 13,35 | 2,30% | - |
| 19.05.2026 | 13,05 | 13,15 | 13,05 | 13,05 | 1,95% | - |
| 18.05.2026 | 12,85 | 12,85 | 12,65 | 12,80 | -0,39% | - |
| 15.05.2026 | 12,75 | 12,90 | 12,55 | 12,85 | 0,00% | - |
| 14.05.2026 | 12,85 | 12,85 | 12,70 | 12,85 | 1,18% | - |
| 13.05.2026 | 12,95 | 13,05 | 12,70 | 12,70 | -1,93% | - |
| 12.05.2026 | 12,35 | 12,95 | 12,25 | 12,95 | 0,78% | 300,00 |
| 11.05.2026 | 12,75 | 12,85 | 12,75 | 12,85 | 0,78% | - |
| 08.05.2026 | 12,95 | 13,05 | 12,60 | 12,75 | -0,78% | 1.325,00 |
| 07.05.2026 | 13,05 | 13,05 | 12,65 | 12,85 | -1,53% | 4.000,00 |
| 06.05.2026 | 13,55 | 13,75 | 12,80 | 13,05 | -3,69% | 1.000,00 |
| 05.05.2026 | 13,05 | 13,60 | 13,05 | 13,55 | 1,88% | - |
| 04.05.2026 | 13,25 | 13,30 | 13,20 | 13,30 | 0,38% | - |
| 30.04.2026 | 13,05 | 13,25 | 13,05 | 13,25 | -0,38% | - |
| 29.04.2026 | 13,35 | 13,45 | 13,25 | 13,30 | -2,92% | - |
| 28.04.2026 | 13,75 | 13,80 | 13,65 | 13,70 | -0,36% | - |
| 27.04.2026 | 13,55 | 13,75 | 13,45 | 13,75 | 1,48% | - |
| 24.04.2026 | 13,85 | 13,85 | 13,25 | 13,55 | -1,45% | - |
| 23.04.2026 | 13,85 | 14,05 | 13,75 | 13,75 | -3,85% | - |
| 22.04.2026 | 14,25 | 14,35 | 14,25 | 14,30 | -1,38% | - |
| 21.04.2026 | 14,65 | 14,65 | 14,50 | 14,50 | 0,35% | - |
| 20.04.2026 | 14,60 | 14,60 | 14,35 | 14,45 | -0,69% | - |
| 17.04.2026 | 14,45 | 14,55 | 14,45 | 14,55 | -0,68% | - |
| 16.04.2026 | 14,65 | 14,75 | 14,65 | 14,65 | 0,69% | - |
| 15.04.2026 | 14,65 | 14,65 | 14,55 | 14,55 | 0,00% | - |
| 14.04.2026 | 14,55 | 14,55 | 14,45 | 14,55 | 2,46% | - |
| 13.04.2026 | 14,15 | 14,40 | 14,10 | 14,20 | -1,05% | - |
| 10.04.2026 | 14,15 | 14,55 | 14,15 | 14,35 | 2,14% | - |
| 09.04.2026 | 14,05 | 14,15 | 14,05 | 14,05 | -2,09% | - |
| 08.04.2026 | 14,35 | 14,35 | 14,25 | 14,35 | 3,61% | - |
| 07.04.2026 | 13,90 | 13,95 | 13,85 | 13,85 | 1,08% | - |
| 02.04.2026 | 13,54 | 13,87 | 13,53 | 13,70 | -1,67% | - |
| 01.04.2026 | 13,90 | 14,02 | 13,68 | 13,94 | 0,96% | - |
| 31.03.2026 | 13,92 | 14,14 | 13,59 | 13,80 | -0,81% | - |
| 30.03.2026 | 13,87 | 14,02 | 13,82 | 13,92 | 0,65% | - |
| 27.03.2026 | 13,94 | 14,02 | 13,77 | 13,83 | -0,23% | - |
| 26.03.2026 | 14,01 | 14,01 | 13,70 | 13,86 | -1,74% | - |
| 25.03.2026 | 14,02 | 14,17 | 13,92 | 14,10 | 0,55% | - |
| 24.03.2026 | 13,70 | 14,11 | 13,68 | 14,03 | 0,90% | - |
| 23.03.2026 | 13,73 | 14,06 | 13,64 | 13,90 | 0,00% | 375,00 |
| 20.03.2026 | 14,09 | 14,20 | 13,83 | 13,90 | -1,33% | - |
| 19.03.2026 | 14,39 | 14,48 | 14,02 | 14,09 | -3,36% | - |
| 18.03.2026 | 14,70 | 14,72 | 14,45 | 14,58 | 0,21% | 201,00 |
| 17.03.2026 | 14,38 | 14,59 | 14,36 | 14,55 | 0,26% | - |
| 16.03.2026 | 14,55 | 14,61 | 14,37 | 14,51 | -0,05% | 23,00 |
| 13.03.2026 | 14,50 | 14,57 | 14,32 | 14,52 | 0,00% | 200,00 |
| 12.03.2026 | 14,24 | 14,62 | 14,23 | 14,52 | 0,89% | 600,00 |
| 11.03.2026 | 14,43 | 14,47 | 14,07 | 14,39 | -0,09% | - |
| 10.03.2026 | 14,68 | 14,93 | 14,36 | 14,40 | -1,72% | - |
| 09.03.2026 | 14,44 | 14,81 | 14,37 | 14,66 | -2,23% | - |
| 06.03.2026 | 15,27 | 15,29 | 14,79 | 14,99 | -1,32% | - |
| 05.03.2026 | 15,55 | 15,64 | 15,03 | 15,19 | -3,39% | 250,00 |
| 04.03.2026 | 15,55 | 16,12 | 15,55 | 15,72 | 0,62% | - |
| 03.03.2026 | 15,10 | 15,74 | 15,05 | 15,63 | 2,51% | 300,00 |
| 02.03.2026 | 15,53 | 15,83 | 14,72 | 15,24 | -3,44% | 167,00 |
| 27.02.2026 | 15,65 | 15,81 | 15,44 | 15,79 | 0,98% | - |
| 26.02.2026 | 15,39 | 15,66 | 15,29 | 15,63 | 0,90% | - |
| 25.02.2026 | 15,35 | 15,58 | 15,17 | 15,49 | 0,67% | - |
| 24.02.2026 | 15,47 | 15,55 | 15,28 | 15,39 | -0,05% | - |
| 23.02.2026 | 15,41 | 15,45 | 15,19 | 15,40 | -0,19% | 100,00 |
| 20.02.2026 | 15,18 | 15,52 | 15,18 | 15,43 | 1,73% | - |
| 19.02.2026 | 15,42 | 15,53 | 14,80 | 15,17 | -1,46% | 58,00 |
| 18.02.2026 | 15,21 | 15,41 | 15,16 | 15,39 | 1,07% | 140,00 |
| 17.02.2026 | 15,24 | 15,35 | 15,12 | 15,23 | -0,54% | - |
| 16.02.2026 | 15,29 | 15,44 | 15,14 | 15,31 | 0,33% | 300,00 |
| 13.02.2026 | 15,02 | 15,29 | 14,89 | 15,26 | 1,48% | - |
| 12.02.2026 | 14,88 | 15,13 | 14,80 | 15,04 | 0,92% | - |
| 11.02.2026 | 14,98 | 15,00 | 14,70 | 14,90 | 0,64% | - |
| 10.02.2026 | 14,74 | 14,84 | 14,48 | 14,81 | 0,95% | 1,00 |
| 09.02.2026 | 14,76 | 14,78 | 14,53 | 14,67 | -1,49% | - |
| 06.02.2026 | 14,92 | 14,94 | 14,88 | 14,89 | -0,30% | - |
| 05.02.2026 | 15,21 | 15,23 | 14,72 | 14,93 | -1,99% | 2,00 |
| 04.02.2026 | 14,61 | 15,24 | 14,49 | 15,24 | 4,73% | - |
| 03.02.2026 | 14,66 | 14,76 | 14,36 | 14,55 | -0,65% | - |
| 02.02.2026 | 14,27 | 14,65 | 14,22 | 14,64 | 2,04% | - |
| 30.01.2026 | 14,18 | 14,43 | 14,12 | 14,35 | 1,25% | - |
| 29.01.2026 | 14,33 | 14,40 | 14,07 | 14,17 | -1,17% | - |
| 28.01.2026 | 14,37 | 14,48 | 14,16 | 14,34 | 0,10% | 350,00 |
| 27.01.2026 | 14,33 | 14,33 | 14,31 | 14,33 | 0,19% | - |
| 26.01.2026 | 14,04 | 14,36 | 14,02 | 14,30 | 1,74% | - |
| 23.01.2026 | 14,22 | 14,26 | 14,05 | 14,05 | -1,63% | - |
| 22.01.2026 | 14,18 | 14,32 | 14,04 | 14,29 | 2,07% | 2,00 |
| 21.01.2026 | 13,88 | 14,19 | 13,84 | 14,00 | 1,30% | 17,00 |
| 20.01.2026 | 13,99 | 14,02 | 13,73 | 13,82 | -1,46% | - |
| 19.01.2026 | 14,13 | 14,16 | 13,89 | 14,02 | -2,44% | 120,00 |
| 16.01.2026 | 14,30 | 14,41 | 14,21 | 14,37 | 0,19% | - |
| 15.01.2026 | 14,24 | 14,43 | 14,12 | 14,34 | 1,00% | - |
| 14.01.2026 | 13,92 | 14,36 | 13,54 | 14,20 | 1,65% | 670,00 |
| 13.01.2026 | 14,56 | 14,62 | 13,77 | 13,97 | -3,99% | - |
| 12.01.2026 | 14,50 | 14,65 | 14,43 | 14,55 | -0,26% | - |
| 09.01.2026 | 14,72 | 14,76 | 14,49 | 14,59 | -0,71% | - |
| 08.01.2026 | 14,51 | 14,71 | 14,40 | 14,69 | 0,96% | 2,00 |
| 07.01.2026 | 14,67 | 14,68 | 14,41 | 14,55 | -0,41% | - |