27,040€
-0,37%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,62 | 28,04 | 27,04 | 27,04 | -0,37% | - |
| 14.10.2025 | 28,02 | 28,10 | 26,94 | 27,14 | -0,95% | - |
| 13.10.2025 | 28,65 | 28,68 | 27,40 | 27,40 | -1,72% | - |
| 10.10.2025 | 28,64 | 28,67 | 27,88 | 27,88 | 0,07% | - |
| 09.10.2025 | 28,17 | 28,83 | 27,86 | 27,86 | -0,07% | - |
| 08.10.2025 | 28,56 | 28,78 | 27,88 | 27,88 | 0,94% | - |
| 07.10.2025 | 28,38 | 28,57 | 27,62 | 27,62 | 0,29% | - |
| 06.10.2025 | 28,26 | 28,36 | 27,54 | 27,54 | 0,22% | - |
| 03.10.2025 | 28,16 | 28,23 | 27,43 | 27,48 | 0,00% | - |
| 02.10.2025 | 27,49 | 28,14 | 27,23 | 27,48 | 1,18% | - |
| 01.10.2025 | 27,53 | 27,81 | 26,86 | 27,16 | 0,59% | - |
| 30.09.2025 | 27,17 | 27,64 | 26,64 | 27,00 | -0,66% | - |
| 29.09.2025 | 27,15 | 27,23 | 26,62 | 27,18 | 3,19% | - |
| 26.09.2025 | 26,86 | 27,18 | 26,20 | 26,34 | 0,00% | - |
| 25.09.2025 | 26,21 | 26,93 | 25,80 | 26,34 | 1,70% | - |
| 24.09.2025 | 26,62 | 26,97 | 25,88 | 25,90 | -1,52% | 160,00 |
| 23.09.2025 | 27,88 | 29,34 | 26,20 | 26,30 | -3,45% | - |
| 22.09.2025 | 27,69 | 27,94 | 26,97 | 27,24 | 0,67% | - |
| 19.09.2025 | 27,81 | 27,88 | 26,98 | 27,06 | 0,07% | - |
| 18.09.2025 | 27,78 | 27,96 | 27,04 | 27,04 | -0,37% | - |
| 17.09.2025 | 27,72 | 27,76 | 27,14 | 27,14 | 0,22% | - |
| 16.09.2025 | 27,54 | 27,89 | 27,08 | 27,08 | -0,73% | - |
| 15.09.2025 | 27,78 | 28,15 | 27,28 | 27,28 | -0,94% | - |
| 12.09.2025 | 28,21 | 28,22 | 27,54 | 27,54 | -0,07% | - |
| 11.09.2025 | 28,00 | 28,43 | 27,44 | 27,56 | 0,88% | - |
| 10.09.2025 | 27,67 | 28,10 | 27,32 | 27,32 | -0,22% | - |
| 09.09.2025 | 27,99 | 28,13 | 27,38 | 27,38 | -0,07% | - |
| 08.09.2025 | 27,93 | 28,22 | 27,22 | 27,40 | 0,88% | - |
| 05.09.2025 | 27,77 | 27,93 | 27,13 | 27,16 | 0,52% | 160,00 |
| 04.09.2025 | 27,50 | 27,87 | 26,90 | 27,02 | 0,75% | - |
| 03.09.2025 | 27,39 | 27,73 | 26,60 | 26,82 | 0,75% | - |
| 02.09.2025 | 27,89 | 27,92 | 26,62 | 26,62 | -1,70% | 80,00 |
| 01.09.2025 | 27,92 | 27,92 | 27,08 | 27,08 | -0,07% | - |
| 29.08.2025 | 28,11 | 28,14 | 27,10 | 27,10 | -0,66% | - |
| 28.08.2025 | 28,17 | 28,19 | 27,28 | 27,28 | -0,37% | - |
| 27.08.2025 | 28,22 | 28,23 | 27,38 | 27,38 | -0,51% | - |
| 26.08.2025 | 27,95 | 28,23 | 27,15 | 27,52 | -2,17% | - |
| 25.08.2025 | 28,12 | 28,15 | 27,98 | 28,13 | 0,14% | - |
| 22.08.2025 | 27,94 | 28,17 | 27,36 | 28,09 | 0,64% | - |
| 21.08.2025 | 28,03 | 28,18 | 27,29 | 27,91 | -0,46% | - |
| 20.08.2025 | 27,63 | 28,07 | 27,10 | 28,04 | 1,45% | - |
| 19.08.2025 | 27,11 | 28,54 | 26,98 | 27,64 | 1,80% | - |
| 18.08.2025 | 27,55 | 27,72 | 26,40 | 27,15 | -1,27% | - |
| 15.08.2025 | 27,33 | 27,69 | 26,42 | 27,50 | -0,83% | - |
| 14.08.2025 | 27,67 | 27,81 | 27,08 | 27,73 | 0,00% | - |
| 13.08.2025 | 27,56 | 27,78 | 27,01 | 27,73 | 0,54% | - |
| 12.08.2025 | 27,43 | 27,75 | 26,85 | 27,58 | 0,55% | - |
| 11.08.2025 | 27,34 | 28,14 | 26,78 | 27,43 | 0,22% | - |
| 08.08.2025 | 27,29 | 27,46 | 26,76 | 27,37 | 0,18% | - |
| 07.08.2025 | 27,25 | 27,35 | 26,20 | 27,32 | 0,74% | - |
| 06.08.2025 | 27,20 | 27,59 | 26,76 | 27,12 | 0,26% | - |
| 05.08.2025 | 27,49 | 27,58 | 26,95 | 27,05 | -1,28% | - |
| 04.08.2025 | 26,99 | 27,54 | 26,58 | 27,40 | 2,24% | - |
| 01.08.2025 | 27,60 | 27,61 | 26,52 | 26,80 | -3,21% | 55,00 |
| 31.07.2025 | 27,21 | 27,88 | 27,10 | 27,69 | 0,62% | - |
| 30.07.2025 | 27,33 | 27,60 | 26,79 | 27,52 | 0,58% | - |
| 29.07.2025 | 27,24 | 27,50 | 26,79 | 27,36 | 0,63% | - |
| 28.07.2025 | 26,97 | 27,34 | 26,65 | 27,19 | 0,33% | - |
| 25.07.2025 | 27,24 | 27,25 | 26,31 | 27,10 | -0,40% | - |
| 24.07.2025 | 27,29 | 27,55 | 26,55 | 27,21 | -0,40% | - |
| 23.07.2025 | 27,51 | 27,85 | 26,84 | 27,32 | -1,12% | - |
| 22.07.2025 | 27,76 | 27,81 | 26,95 | 27,63 | -0,43% | - |
| 21.07.2025 | 27,71 | 27,98 | 27,35 | 27,75 | 0,11% | - |
| 18.07.2025 | 28,03 | 28,04 | 27,23 | 27,72 | -0,89% | - |
| 17.07.2025 | 27,33 | 28,01 | 27,20 | 27,97 | 2,53% | - |
| 16.07.2025 | 26,85 | 27,30 | 26,56 | 27,28 | 1,45% | - |
| 15.07.2025 | 26,94 | 27,32 | 26,16 | 26,89 | -1,39% | - |
| 14.07.2025 | 27,35 | 27,36 | 26,54 | 27,27 | -0,37% | - |
| 11.07.2025 | 27,25 | 27,38 | 26,56 | 27,37 | 0,04% | - |
| 10.07.2025 | 26,81 | 27,36 | 26,46 | 27,36 | 3,05% | - |
| 09.07.2025 | 26,68 | 26,86 | 26,34 | 26,55 | -0,60% | - |
| 08.07.2025 | 26,43 | 26,75 | 26,15 | 26,71 | 1,25% | - |
| 07.07.2025 | 26,55 | 26,73 | 26,02 | 26,38 | 0,23% | - |
| 04.07.2025 | 26,52 | 26,53 | 25,87 | 26,32 | 0,04% | - |
| 03.07.2025 | 26,38 | 26,81 | 26,00 | 26,31 | -0,11% | - |
| 02.07.2025 | 26,55 | 26,58 | 25,80 | 26,34 | -0,49% | - |
| 01.07.2025 | 26,40 | 26,57 | 25,78 | 26,47 | 0,38% | - |
| 30.06.2025 | 26,38 | 26,70 | 26,29 | 26,37 | -0,72% | - |
| 27.06.2025 | 26,23 | 26,84 | 26,18 | 26,56 | 1,41% | - |
| 26.06.2025 | 25,96 | 26,50 | 25,95 | 26,19 | -0,46% | - |
| 25.06.2025 | 26,29 | 26,55 | 26,08 | 26,31 | 0,11% | - |
| 24.06.2025 | 25,94 | 26,31 | 25,90 | 26,28 | 1,78% | - |
| 23.06.2025 | 25,97 | 26,30 | 25,62 | 25,82 | -1,64% | 400,00 |
| 20.06.2025 | 26,18 | 26,33 | 25,87 | 26,25 | -1,02% | - |
| 19.06.2025 | 26,23 | 26,58 | 25,90 | 26,52 | 0,49% | - |
| 18.06.2025 | 26,42 | 26,81 | 26,18 | 26,39 | 0,04% | - |
| 17.06.2025 | 26,35 | 27,16 | 26,28 | 26,38 | -0,30% | - |
| 16.06.2025 | 26,42 | 27,00 | 26,24 | 26,46 | 0,42% | - |
| 13.06.2025 | 26,68 | 26,90 | 26,23 | 26,35 | -1,09% | - |
| 12.06.2025 | 26,41 | 27,01 | 26,20 | 26,64 | 0,30% | - |
| 11.06.2025 | 26,45 | 26,65 | 26,27 | 26,56 | 0,26% | - |
| 10.06.2025 | 26,53 | 26,72 | 26,32 | 26,49 | -0,04% | 6.800,00 |
| 09.06.2025 | 26,56 | 27,20 | 26,31 | 26,50 | -0,15% | - |
| 06.06.2025 | 27,05 | 27,11 | 26,33 | 26,54 | -1,78% | - |
| 05.06.2025 | 26,93 | 27,18 | 26,50 | 27,02 | 0,30% | - |
| 04.06.2025 | 26,35 | 26,95 | 26,13 | 26,94 | 2,51% | - |
| 03.06.2025 | 26,11 | 27,14 | 25,62 | 26,28 | 0,31% | - |
| 02.06.2025 | 26,28 | 26,28 | 25,52 | 26,20 | -0,72% | - |
| 30.05.2025 | 26,30 | 26,44 | 25,82 | 26,39 | 0,53% | - |
| 29.05.2025 | 26,61 | 26,62 | 25,84 | 26,25 | -0,27% | - |