20,800€
0,78%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,08 | 21,29 | 20,75 | 21,26 | 0,52% | - |
| 19.12.2024 | 21,38 | 21,42 | 20,80 | 21,15 | -1,40% | - |
| 18.12.2024 | 21,24 | 21,64 | 21,12 | 21,45 | 0,94% | - |
| 17.12.2024 | 21,56 | 21,64 | 21,10 | 21,25 | 0,43% | - |
| 16.12.2024 | 21,18 | 21,53 | 21,10 | 21,16 | -0,38% | - |
| 13.12.2024 | 21,82 | 21,91 | 21,20 | 21,24 | -2,52% | - |
| 12.12.2024 | 21,68 | 21,80 | 21,36 | 21,79 | 0,46% | - |
| 11.12.2024 | 21,78 | 22,04 | 21,27 | 21,69 | -0,37% | - |
| 10.12.2024 | 21,65 | 21,83 | 21,12 | 21,77 | 0,23% | - |
| 09.12.2024 | 21,68 | 21,78 | 21,27 | 21,72 | 0,32% | - |
| 06.12.2024 | 21,43 | 21,68 | 21,27 | 21,65 | 1,12% | - |
| 05.12.2024 | 21,68 | 21,70 | 21,28 | 21,41 | -1,29% | - |
| 04.12.2024 | 21,52 | 21,86 | 21,06 | 21,69 | -1,23% | - |
| 03.12.2024 | 21,82 | 21,96 | 21,38 | 21,96 | 0,60% | - |
| 02.12.2024 | 21,80 | 21,91 | 21,43 | 21,83 | 1,77% | - |
| 29.11.2024 | 21,74 | 21,96 | 21,32 | 21,45 | 8,72% | - |
| 28.11.2024 | 21,82 | 21,87 | 19,72 | 19,73 | -9,37% | - |
| 27.11.2024 | 21,28 | 22,42 | 21,25 | 21,77 | 2,25% | - |
| 26.11.2024 | 21,01 | 21,65 | 20,96 | 21,29 | -0,09% | 300,00 |
| 25.11.2024 | 21,23 | 21,50 | 21,05 | 21,31 | 0,71% | - |
| 22.11.2024 | 20,86 | 21,55 | 20,86 | 21,16 | 1,20% | - |
| 21.11.2024 | 20,54 | 21,15 | 20,39 | 20,91 | 1,85% | - |
| 20.11.2024 | 20,38 | 20,64 | 20,33 | 20,53 | 0,44% | - |
| 19.11.2024 | 20,34 | 20,64 | 20,23 | 20,44 | 0,29% | - |
| 18.11.2024 | 20,36 | 20,59 | 20,23 | 20,38 | -0,39% | - |
| 15.11.2024 | 20,27 | 20,62 | 20,06 | 20,46 | -0,05% | - |
| 14.11.2024 | 20,28 | 20,53 | 20,05 | 20,47 | 0,49% | - |
| 13.11.2024 | 18,37 | 21,16 | 18,37 | 20,37 | 10,20% | - |
| 12.11.2024 | 18,51 | 18,89 | 18,27 | 18,49 | -1,18% | - |
| 11.11.2024 | 18,64 | 18,98 | 18,58 | 18,71 | 0,56% | - |
| 08.11.2024 | 18,62 | 18,64 | 18,35 | 18,60 | 0,51% | - |
| 07.11.2024 | 18,42 | 18,69 | 18,37 | 18,51 | 0,03% | - |
| 06.11.2024 | 18,64 | 18,99 | 18,30 | 18,50 | 0,87% | - |
| 05.11.2024 | 18,33 | 18,50 | 18,26 | 18,34 | 0,22% | - |
| 04.11.2024 | 18,35 | 18,56 | 18,23 | 18,30 | -0,81% | - |
| 01.11.2024 | 18,27 | 18,68 | 18,16 | 18,45 | 2,44% | - |
| 31.10.2024 | 18,59 | 18,65 | 18,00 | 18,01 | -3,38% | - |
| 30.10.2024 | 19,01 | 19,23 | 18,23 | 18,64 | -2,92% | - |
| 29.10.2024 | 19,31 | 19,49 | 19,02 | 19,20 | -2,12% | - |
| 28.10.2024 | 19,57 | 19,62 | 19,14 | 19,62 | 0,69% | - |
| 25.10.2024 | 19,15 | 20,00 | 18,98 | 19,48 | 1,62% | - |
| 24.10.2024 | 19,40 | 19,49 | 18,96 | 19,17 | -1,06% | - |
| 23.10.2024 | 19,47 | 19,51 | 19,08 | 19,38 | -0,46% | - |
| 22.10.2024 | 19,38 | 19,52 | 19,21 | 19,47 | -0,46% | - |
| 21.10.2024 | 19,64 | 20,20 | 19,34 | 19,56 | -0,53% | - |
| 18.10.2024 | 20,10 | 20,11 | 19,52 | 19,66 | -2,36% | - |
| 17.10.2024 | 20,16 | 20,40 | 19,50 | 20,14 | -0,76% | - |
| 16.10.2024 | 19,69 | 20,29 | 19,68 | 20,29 | 2,84% | - |
| 15.10.2024 | 19,72 | 20,01 | 19,62 | 19,73 | 0,05% | - |
| 14.10.2024 | 19,52 | 19,75 | 19,35 | 19,72 | 1,26% | - |
| 11.10.2024 | 19,17 | 19,49 | 19,13 | 19,48 | 1,46% | 1.735,00 |
| 10.10.2024 | 19,69 | 19,70 | 19,19 | 19,20 | -2,69% | - |
| 09.10.2024 | 19,44 | 19,81 | 19,43 | 19,73 | 1,47% | - |
| 08.10.2024 | 19,55 | 19,86 | 19,41 | 19,44 | -1,24% | - |
| 07.10.2024 | 20,07 | 20,11 | 18,99 | 19,69 | -0,88% | - |
| 04.10.2024 | 19,68 | 20,11 | 19,65 | 19,86 | 0,89% | - |
| 03.10.2024 | 20,51 | 20,55 | 19,14 | 19,69 | -2,43% | - |
| 02.10.2024 | 20,26 | 20,49 | 20,16 | 20,18 | -0,32% | - |
| 01.10.2024 | 20,14 | 20,53 | 20,10 | 20,24 | 0,52% | - |
| 30.09.2024 | 21,60 | 21,60 | 20,09 | 20,14 | -6,61% | - |
| 27.09.2024 | 21,16 | 21,58 | 21,11 | 21,56 | 1,99% | - |
| 26.09.2024 | 21,15 | 21,55 | 21,09 | 21,14 | 0,00% | - |
| 25.09.2024 | 20,58 | 21,20 | 20,52 | 21,14 | -2,49% | - |
| 24.09.2024 | 22,11 | 22,24 | 20,16 | 21,68 | -1,45% | - |
| 23.09.2024 | 21,63 | 22,19 | 21,49 | 22,00 | 0,92% | 2.400,00 |
| 20.09.2024 | 21,48 | 21,86 | 21,47 | 21,80 | 1,07% | - |
| 19.09.2024 | 21,77 | 21,83 | 21,46 | 21,57 | -0,32% | - |
| 18.09.2024 | 21,46 | 21,71 | 21,19 | 21,64 | 1,26% | - |
| 17.09.2024 | 21,78 | 21,92 | 21,35 | 21,37 | -1,06% | - |
| 16.09.2024 | 21,42 | 22,00 | 21,33 | 21,60 | 0,05% | - |
| 13.09.2024 | 21,34 | 21,95 | 21,32 | 21,59 | 0,94% | - |
| 12.09.2024 | 21,44 | 21,73 | 21,30 | 21,39 | 0,05% | - |
| 11.09.2024 | 21,16 | 21,49 | 21,15 | 21,38 | 0,66% | - |
| 10.09.2024 | 21,24 | 21,48 | 21,13 | 21,24 | -0,52% | - |
| 09.09.2024 | 21,39 | 21,42 | 21,03 | 21,35 | 0,47% | - |
| 06.09.2024 | 20,92 | 21,35 | 20,85 | 21,25 | 1,29% | - |
| 05.09.2024 | 21,22 | 21,29 | 20,91 | 20,98 | -1,18% | - |
| 04.09.2024 | 20,90 | 21,54 | 20,90 | 21,23 | -0,33% | - |
| 03.09.2024 | 21,51 | 21,69 | 21,22 | 21,30 | -1,21% | - |
| 02.09.2024 | 21,62 | 21,64 | 21,37 | 21,56 | -0,42% | - |
| 30.08.2024 | 21,43 | 21,72 | 21,38 | 21,65 | 2,12% | - |
| 29.08.2024 | 21,10 | 21,66 | 21,08 | 21,20 | 0,43% | - |
| 28.08.2024 | 21,20 | 21,35 | 21,07 | 21,11 | 0,52% | - |
| 27.08.2024 | 20,86 | 21,23 | 20,83 | 21,00 | 0,86% | - |
| 26.08.2024 | 21,00 | 21,12 | 20,72 | 20,82 | -0,14% | 90,00 |
| 23.08.2024 | 20,81 | 21,06 | 20,77 | 20,85 | -0,62% | - |
| 22.08.2024 | 20,71 | 21,09 | 20,57 | 20,98 | 1,75% | - |
| 21.08.2024 | 20,84 | 20,97 | 20,60 | 20,62 | -0,91% | - |
| 20.08.2024 | 20,98 | 21,13 | 20,65 | 20,81 | -0,24% | - |
| 19.08.2024 | 20,77 | 21,11 | 20,73 | 20,86 | 0,29% | - |
| 16.08.2024 | 20,86 | 21,05 | 20,76 | 20,80 | -0,86% | - |
| 15.08.2024 | 20,59 | 21,22 | 20,45 | 20,98 | 2,04% | - |
| 14.08.2024 | 20,56 | 20,80 | 20,44 | 20,56 | 0,73% | - |
| 13.08.2024 | 20,38 | 20,68 | 20,34 | 20,41 | 0,39% | - |
| 12.08.2024 | 20,33 | 20,61 | 20,28 | 20,33 | 0,15% | - |
| 09.08.2024 | 20,15 | 20,46 | 20,13 | 20,30 | 0,59% | - |
| 08.08.2024 | 19,96 | 20,35 | 19,37 | 20,18 | 1,36% | - |
| 07.08.2024 | 20,09 | 20,50 | 19,83 | 19,91 | 0,05% | - |
| 06.08.2024 | 19,99 | 20,27 | 19,62 | 19,90 | 0,58% | - |
| 05.08.2024 | 19,85 | 19,95 | 19,37 | 19,79 | -2,97% | - |