27,040€
-2,49%
Echtzeit-Aktienkurs SMITHS GROUP PLC LS -,375
Bid:
Ask:
Aktienkurse zur SMITHS GROUP PLC LS -,375 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 26,44 | 26,47 | 25,86 | 26,32 | -0,60% | - |
| 27.05.2025 | 26,01 | 26,54 | 25,82 | 26,48 | 1,61% | - |
| 26.05.2025 | 26,04 | 26,38 | 25,84 | 26,06 | 0,31% | - |
| 23.05.2025 | 26,13 | 26,19 | 25,19 | 25,98 | -0,92% | - |
| 22.05.2025 | 25,66 | 26,44 | 25,51 | 26,22 | 1,08% | - |
| 21.05.2025 | 25,54 | 26,19 | 25,41 | 25,94 | 1,13% | - |
| 20.05.2025 | 24,92 | 26,14 | 24,59 | 25,65 | 2,56% | - |
| 19.05.2025 | 24,43 | 25,01 | 24,30 | 25,01 | 0,52% | - |
| 16.05.2025 | 24,96 | 25,04 | 24,31 | 24,88 | -0,64% | 860,00 |
| 15.05.2025 | 24,57 | 25,07 | 23,95 | 25,04 | 1,46% | - |
| 14.05.2025 | 24,76 | 24,77 | 24,07 | 24,68 | -0,28% | - |
| 13.05.2025 | 24,14 | 25,28 | 23,91 | 24,75 | 0,61% | - |
| 12.05.2025 | 24,04 | 24,72 | 23,84 | 24,60 | 1,95% | - |
| 09.05.2025 | 24,08 | 24,24 | 23,59 | 24,13 | 0,42% | - |
| 08.05.2025 | 23,52 | 24,34 | 23,04 | 24,03 | 2,60% | - |
| 07.05.2025 | 23,27 | 24,02 | 22,68 | 23,42 | 0,86% | - |
| 06.05.2025 | 22,39 | 23,31 | 22,08 | 23,22 | 3,48% | - |
| 05.05.2025 | 22,92 | 22,97 | 22,39 | 22,44 | -2,73% | - |
| 02.05.2025 | 23,22 | 23,22 | 22,33 | 23,07 | 3,04% | - |
| 30.04.2025 | 21,81 | 22,40 | 21,72 | 22,39 | 0,90% | - |
| 29.04.2025 | 21,78 | 22,25 | 21,55 | 22,19 | 2,26% | - |
| 28.04.2025 | 22,00 | 22,09 | 21,59 | 21,70 | -1,90% | - |
| 25.04.2025 | 21,96 | 22,12 | 21,30 | 22,12 | 1,05% | - |
| 24.04.2025 | 21,50 | 21,91 | 21,09 | 21,89 | 2,87% | - |
| 23.04.2025 | 21,55 | 21,58 | 20,18 | 21,28 | -0,33% | - |
| 22.04.2025 | 20,73 | 21,37 | 20,71 | 21,35 | -1,29% | - |
| 17.04.2025 | 21,66 | 21,70 | 20,84 | 21,63 | 0,93% | - |
| 16.04.2025 | 21,82 | 21,95 | 21,06 | 21,43 | -3,16% | - |
| 15.04.2025 | 21,47 | 22,18 | 21,20 | 22,13 | 3,07% | - |
| 14.04.2025 | 20,82 | 21,60 | 20,72 | 21,47 | 0,99% | - |
| 11.04.2025 | 20,99 | 21,31 | 20,07 | 21,26 | 0,52% | - |
| 10.04.2025 | 21,33 | 21,91 | 20,65 | 21,15 | -1,86% | - |
| 09.04.2025 | 20,13 | 21,61 | 19,67 | 21,55 | 5,46% | - |
| 08.04.2025 | 20,56 | 21,06 | 19,69 | 20,44 | -0,37% | - |
| 07.04.2025 | 20,99 | 21,09 | 19,55 | 20,51 | -4,25% | - |
| 04.04.2025 | 22,91 | 22,95 | 21,13 | 21,42 | -7,15% | - |
| 03.04.2025 | 23,06 | 23,37 | 22,28 | 23,07 | -2,58% | - |
| 02.04.2025 | 23,87 | 23,89 | 23,06 | 23,68 | -0,92% | - |
| 01.04.2025 | 23,85 | 23,93 | 23,08 | 23,90 | 0,21% | - |
| 31.03.2025 | 23,81 | 23,93 | 23,00 | 23,85 | -7,02% | - |
| 28.03.2025 | 23,96 | 25,65 | 23,42 | 25,65 | 6,39% | - |
| 27.03.2025 | 24,33 | 24,34 | 23,30 | 24,11 | -1,27% | - |
| 26.03.2025 | 24,90 | 25,02 | 23,70 | 24,42 | 1,24% | - |