28,090€
-1,78%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 28,85 | 28,85 | 27,96 | 27,97 | -2,95% | - |
| 12.03.2026 | 28,79 | 29,38 | 28,77 | 28,82 | -0,83% | - |
| 11.03.2026 | 30,37 | 30,39 | 28,46 | 29,06 | -3,97% | 7.230,00 |
| 10.03.2026 | 30,31 | 30,70 | 30,15 | 30,26 | -0,30% | - |
| 09.03.2026 | 29,38 | 30,49 | 29,18 | 30,35 | 0,23% | - |
| 06.03.2026 | 30,57 | 30,75 | 30,13 | 30,28 | -0,53% | - |
| 05.03.2026 | 30,80 | 31,35 | 30,23 | 30,44 | -1,77% | - |
| 04.03.2026 | 30,55 | 30,99 | 30,21 | 30,99 | 0,49% | - |
| 03.03.2026 | 30,91 | 31,10 | 30,26 | 30,84 | -1,31% | - |
| 02.03.2026 | 30,71 | 31,36 | 30,65 | 31,25 | 0,13% | - |
| 27.02.2026 | 30,95 | 31,42 | 30,93 | 31,21 | 1,66% | - |
| 26.02.2026 | 31,01 | 31,24 | 30,70 | 30,70 | -1,29% | - |
| 25.02.2026 | 31,19 | 31,29 | 30,82 | 31,10 | -0,32% | - |
| 24.02.2026 | 31,09 | 31,30 | 31,03 | 31,20 | 0,48% | - |
| 23.02.2026 | 30,74 | 31,32 | 30,74 | 31,05 | 0,52% | - |
| 20.02.2026 | 30,52 | 31,21 | 30,50 | 30,89 | 1,51% | - |
| 19.02.2026 | 30,34 | 30,56 | 30,29 | 30,43 | 0,26% | - |
| 18.02.2026 | 30,52 | 30,58 | 30,27 | 30,35 | -0,46% | - |
| 17.02.2026 | 29,96 | 30,54 | 29,81 | 30,49 | 1,26% | - |
| 16.02.2026 | 30,43 | 30,51 | 30,03 | 30,11 | -1,02% | - |
| 13.02.2026 | 30,03 | 30,62 | 30,03 | 30,42 | 1,94% | - |
| 12.02.2026 | 30,57 | 30,73 | 29,84 | 29,84 | -2,29% | - |
| 11.02.2026 | 30,11 | 30,74 | 29,77 | 30,54 | 1,50% | - |
| 10.02.2026 | 30,36 | 30,44 | 29,99 | 30,09 | -0,99% | - |
| 09.02.2026 | 29,94 | 30,43 | 29,82 | 30,39 | 2,25% | - |
| 06.02.2026 | 29,56 | 30,04 | 29,36 | 29,72 | 0,85% | - |
| 05.02.2026 | 29,64 | 29,98 | 29,42 | 29,47 | -0,54% | - |
| 04.02.2026 | 29,74 | 30,10 | 29,56 | 29,63 | 0,85% | - |
| 03.02.2026 | 29,62 | 29,82 | 29,38 | 29,38 | -0,61% | - |
| 02.02.2026 | 28,73 | 29,56 | 28,67 | 29,56 | 1,79% | - |
| 30.01.2026 | 29,33 | 29,39 | 28,97 | 29,04 | -1,36% | - |
| 29.01.2026 | 29,36 | 29,64 | 29,20 | 29,44 | 0,31% | - |
| 28.01.2026 | 30,56 | 30,56 | 29,25 | 29,35 | -3,10% | - |
| 27.01.2026 | 30,74 | 30,76 | 30,24 | 30,29 | -1,17% | - |
| 26.01.2026 | 30,31 | 30,84 | 30,31 | 30,65 | 1,69% | - |
| 23.01.2026 | 30,24 | 30,50 | 30,14 | 30,14 | 0,47% | - |
| 22.01.2026 | 30,94 | 30,97 | 30,00 | 30,00 | -2,94% | 4.600,00 |
| 21.01.2026 | 29,64 | 30,95 | 29,64 | 30,91 | 4,60% | - |
| 20.01.2026 | 29,72 | 29,84 | 29,31 | 29,55 | -1,14% | - |
| 19.01.2026 | 30,02 | 30,15 | 29,84 | 29,89 | -1,65% | - |
| 16.01.2026 | 29,66 | 30,41 | 29,66 | 30,39 | 2,67% | - |
| 15.01.2026 | 28,61 | 29,82 | 28,59 | 29,60 | 3,93% | - |
| 14.01.2026 | 28,50 | 28,81 | 28,36 | 28,48 | 0,11% | - |
| 13.01.2026 | 28,72 | 28,74 | 28,37 | 28,45 | -0,70% | - |
| 12.01.2026 | 28,61 | 28,65 | 28,40 | 28,65 | 0,88% | - |
| 09.01.2026 | 28,44 | 28,75 | 28,26 | 28,40 | -0,11% | - |
| 08.01.2026 | 28,71 | 28,77 | 28,07 | 28,43 | -0,39% | - |
| 07.01.2026 | 28,42 | 28,87 | 28,40 | 28,54 | 1,28% | - |
| 06.01.2026 | 28,32 | 28,54 | 28,18 | 28,18 | 0,64% | - |
| 05.01.2026 | 27,57 | 28,27 | 27,54 | 28,00 | 2,34% | - |
| 02.01.2026 | 27,00 | 27,51 | 26,92 | 27,36 | 1,03% | - |
| 30.12.2025 | 27,72 | 27,74 | 27,08 | 27,08 | 0,59% | - |
| 29.12.2025 | 28,18 | 28,22 | 26,92 | 26,92 | -4,13% | - |
| 23.12.2025 | 27,62 | 28,19 | 27,33 | 28,08 | 3,39% | - |
| 22.12.2025 | 28,36 | 28,37 | 27,16 | 27,16 | -3,65% | - |
| 19.12.2025 | 27,80 | 28,21 | 27,22 | 28,19 | 0,75% | - |
| 18.12.2025 | 27,31 | 28,02 | 26,68 | 27,98 | 7,29% | - |
| 17.12.2025 | 27,57 | 27,71 | 26,08 | 26,08 | -1,95% | - |
| 16.12.2025 | 26,93 | 27,47 | 26,60 | 26,60 | -1,63% | - |
| 15.12.2025 | 26,95 | 27,13 | 26,52 | 27,04 | 0,26% | - |
| 12.12.2025 | 27,09 | 27,42 | 26,80 | 26,97 | -0,19% | - |
| 11.12.2025 | 27,43 | 27,43 | 26,84 | 27,02 | -1,89% | - |
| 10.12.2025 | 27,06 | 27,57 | 26,74 | 27,54 | 2,68% | - |
| 09.12.2025 | 27,22 | 27,58 | 26,82 | 26,82 | 0,68% | - |
| 08.12.2025 | 27,97 | 28,02 | 26,64 | 26,64 | -2,70% | - |
| 05.12.2025 | 28,67 | 28,84 | 27,31 | 27,38 | -1,37% | - |
| 04.12.2025 | 28,84 | 29,94 | 27,76 | 27,76 | -1,14% | - |
| 03.12.2025 | 27,88 | 28,79 | 27,88 | 28,08 | 1,52% | - |
| 02.12.2025 | 28,29 | 28,35 | 27,66 | 27,66 | 0,00% | - |
| 01.12.2025 | 28,45 | 28,47 | 27,60 | 27,66 | -0,29% | - |
| 28.11.2025 | 28,52 | 28,70 | 27,74 | 27,74 | 0,07% | - |
| 27.11.2025 | 28,08 | 28,10 | 27,08 | 27,72 | -0,43% | - |
| 26.11.2025 | 27,96 | 28,63 | 27,64 | 27,84 | 0,72% | - |
| 25.11.2025 | 27,79 | 28,37 | 27,55 | 27,64 | 0,66% | - |
| 24.11.2025 | 27,80 | 28,27 | 27,45 | 27,46 | 0,37% | 200,00 |
| 21.11.2025 | 27,61 | 28,94 | 27,34 | 27,36 | -2,15% | - |
| 20.11.2025 | 27,99 | 28,44 | 27,75 | 27,96 | 1,60% | - |
| 19.11.2025 | 27,98 | 28,74 | 27,52 | 27,52 | 0,15% | - |
| 18.11.2025 | 28,35 | 28,53 | 27,48 | 27,48 | -2,28% | - |
| 17.11.2025 | 28,82 | 28,84 | 28,12 | 28,12 | -0,28% | - |
| 14.11.2025 | 28,99 | 29,00 | 27,91 | 28,20 | -1,33% | - |
| 13.11.2025 | 29,50 | 29,54 | 28,37 | 28,58 | -0,56% | - |
| 12.11.2025 | 28,89 | 29,44 | 28,61 | 28,74 | 0,49% | - |
| 11.11.2025 | 29,35 | 29,45 | 28,58 | 28,60 | -0,07% | - |
| 10.11.2025 | 28,72 | 29,29 | 28,16 | 28,62 | 1,85% | - |
| 07.11.2025 | 29,21 | 29,24 | 28,10 | 28,10 | -1,40% | - |
| 06.11.2025 | 29,54 | 29,58 | 28,50 | 28,50 | -1,25% | - |
| 05.11.2025 | 29,21 | 29,63 | 28,74 | 28,86 | 1,55% | - |
| 04.11.2025 | 29,60 | 29,61 | 28,42 | 28,42 | -1,52% | - |
| 03.11.2025 | 29,29 | 29,71 | 28,70 | 28,86 | 1,05% | - |
| 31.10.2025 | 29,43 | 29,53 | 28,56 | 28,56 | 0,00% | - |
| 30.10.2025 | 29,23 | 31,08 | 28,56 | 28,56 | 0,07% | - |
| 29.10.2025 | 29,44 | 29,56 | 28,54 | 28,54 | -0,07% | - |
| 28.10.2025 | 29,27 | 29,41 | 28,55 | 28,56 | -0,35% | - |
| 27.10.2025 | 28,94 | 29,53 | 28,66 | 28,66 | 0,28% | - |
| 24.10.2025 | 28,75 | 29,38 | 28,48 | 28,58 | 1,35% | - |
| 23.10.2025 | 28,57 | 29,18 | 28,19 | 28,20 | -0,35% | - |
| 22.10.2025 | 28,85 | 29,31 | 28,07 | 28,30 | 1,51% | - |
| 21.10.2025 | 28,77 | 28,87 | 27,88 | 27,88 | 0,07% | - |
| 20.10.2025 | 28,67 | 28,84 | 27,77 | 27,86 | -2,49% | - |