21,260€
1,92%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 24,03 | 24,92 | 23,66 | 24,12 | -1,03% | - |
| 24.03.2025 | 23,63 | 24,99 | 23,62 | 24,37 | 1,67% | - |
| 21.03.2025 | 24,43 | 24,45 | 23,55 | 23,97 | -1,11% | - |
| 20.03.2025 | 24,50 | 24,53 | 23,86 | 24,24 | -0,12% | - |
| 19.03.2025 | 24,45 | 24,57 | 23,94 | 24,27 | 0,66% | - |
| 18.03.2025 | 23,96 | 24,39 | 23,87 | 24,11 | -0,08% | - |
| 17.03.2025 | 24,11 | 24,38 | 23,64 | 24,13 | 0,46% | - |
| 14.03.2025 | 24,11 | 24,19 | 23,52 | 24,02 | -1,52% | - |
| 13.03.2025 | 23,87 | 24,41 | 23,34 | 24,39 | 2,31% | - |
| 12.03.2025 | 23,70 | 23,97 | 23,17 | 23,84 | 0,85% | - |
| 11.03.2025 | 23,89 | 23,92 | 23,16 | 23,64 | -1,13% | - |
| 10.03.2025 | 24,54 | 24,56 | 23,37 | 23,91 | -2,88% | - |
| 07.03.2025 | 24,25 | 24,62 | 23,61 | 24,62 | 0,90% | - |
| 06.03.2025 | 24,46 | 24,50 | 23,91 | 24,40 | -0,25% | - |
| 05.03.2025 | 24,40 | 24,68 | 24,06 | 24,46 | -1,45% | - |
| 04.03.2025 | 24,90 | 24,91 | 24,13 | 24,82 | -0,40% | - |
| 03.03.2025 | 24,66 | 24,98 | 24,40 | 24,92 | 0,04% | - |
| 28.02.2025 | 25,08 | 25,11 | 24,31 | 24,91 | -0,84% | - |
| 27.02.2025 | 25,15 | 25,22 | 24,60 | 25,12 | 0,28% | - |
| 26.02.2025 | 24,88 | 25,18 | 24,55 | 25,05 | 1,13% | - |
| 25.02.2025 | 25,06 | 25,07 | 24,50 | 24,77 | -1,08% | - |
| 24.02.2025 | 25,09 | 25,13 | 24,55 | 25,04 | 0,48% | - |
| 21.02.2025 | 25,63 | 25,66 | 24,88 | 24,92 | -2,73% | - |
| 20.02.2025 | 25,83 | 25,85 | 25,12 | 25,62 | -0,70% | - |
| 19.02.2025 | 25,48 | 25,82 | 25,31 | 25,80 | 0,51% | - |
| 18.02.2025 | 25,84 | 25,86 | 25,35 | 25,67 | 0,63% | - |
| 17.02.2025 | 25,63 | 25,65 | 25,24 | 25,51 | -0,23% | - |
| 14.02.2025 | 25,16 | 25,61 | 24,58 | 25,57 | 0,47% | - |
| 13.02.2025 | 25,28 | 25,58 | 24,95 | 25,45 | 0,95% | - |
| 12.02.2025 | 24,83 | 25,21 | 24,72 | 25,21 | 1,57% | - |
| 11.02.2025 | 24,54 | 25,06 | 24,50 | 24,82 | 0,94% | - |
| 10.02.2025 | 24,66 | 24,84 | 24,48 | 24,59 | 0,20% | - |
| 07.02.2025 | 25,13 | 25,15 | 23,90 | 24,54 | -2,19% | - |
| 06.02.2025 | 24,99 | 25,16 | 24,49 | 25,09 | 1,83% | - |
| 05.02.2025 | 24,61 | 24,92 | 24,26 | 24,64 | -0,24% | - |
| 04.02.2025 | 25,37 | 25,40 | 24,46 | 24,70 | -2,06% | - |
| 03.02.2025 | 25,14 | 26,18 | 24,27 | 25,22 | 0,80% | - |
| 31.01.2025 | 22,30 | 25,60 | 22,30 | 25,02 | 12,20% | - |
| 30.01.2025 | 22,29 | 22,57 | 22,21 | 22,30 | 0,18% | - |
| 29.01.2025 | 22,16 | 22,59 | 21,94 | 22,26 | 0,27% | - |
| 28.01.2025 | 22,93 | 22,98 | 21,94 | 22,20 | -2,12% | - |
| 27.01.2025 | 22,61 | 22,98 | 22,31 | 22,68 | -0,70% | 350,00 |
| 24.01.2025 | 22,81 | 23,38 | 22,56 | 22,84 | 0,04% | - |
| 23.01.2025 | 22,58 | 23,26 | 22,44 | 22,83 | 0,44% | - |
| 22.01.2025 | 22,09 | 22,75 | 22,05 | 22,73 | 2,94% | - |
| 21.01.2025 | 22,30 | 22,33 | 21,94 | 22,08 | -0,99% | - |
| 20.01.2025 | 22,15 | 22,30 | 21,73 | 22,30 | -0,40% | - |
| 17.01.2025 | 21,41 | 22,40 | 21,28 | 22,39 | 4,92% | - |
| 16.01.2025 | 20,74 | 21,36 | 20,71 | 21,34 | 2,55% | - |
| 15.01.2025 | 20,61 | 20,82 | 20,49 | 20,81 | 1,02% | - |
| 14.01.2025 | 20,78 | 21,09 | 20,15 | 20,60 | -0,91% | - |
| 13.01.2025 | 21,10 | 21,16 | 20,57 | 20,79 | 0,10% | - |
| 10.01.2025 | 21,26 | 21,38 | 20,76 | 20,77 | 7,62% | - |
| 09.01.2025 | 21,29 | 21,30 | 19,29 | 19,30 | -8,66% | - |
| 08.01.2025 | 21,41 | 21,46 | 20,95 | 21,13 | -1,26% | - |
| 07.01.2025 | 21,13 | 21,50 | 20,44 | 21,40 | 1,42% | - |
| 06.01.2025 | 21,16 | 21,28 | 20,94 | 21,10 | -1,31% | - |
| 03.01.2025 | 20,90 | 21,39 | 20,75 | 21,38 | 2,44% | - |
| 02.01.2025 | 21,10 | 21,15 | 20,68 | 20,87 | 0,87% | - |
| 30.12.2024 | 20,76 | 20,87 | 20,63 | 20,69 | -0,58% | - |
| 27.12.2024 | 20,99 | 21,10 | 20,57 | 20,81 | -0,95% | - |
| 23.12.2024 | 21,36 | 21,36 | 20,77 | 21,01 | -1,18% | - |
| 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% | - |