31,700€
0,96%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 0,32% | - |
| 06.08.2026 | 31,90 | 32,00 | 31,60 | 31,60 | -0,63% | - |
| 05.08.2026 | 32,70 | 32,70 | 31,70 | 31,80 | -2,45% | - |
| 04.08.2026 | 31,30 | 32,60 | 31,20 | 32,60 | 4,49% | - |
| 03.08.2026 | 31,10 | 31,40 | 31,00 | 31,20 | 0,97% | - |
| 31.07.2026 | 31,30 | 31,60 | 30,90 | 30,90 | -0,64% | - |
| 30.07.2026 | 30,50 | 31,20 | 30,30 | 31,10 | 2,30% | - |
| 29.07.2026 | 31,30 | 31,30 | 30,40 | 30,40 | -3,18% | - |
| 28.07.2026 | 31,30 | 31,60 | 31,20 | 31,40 | 0,00% | - |
| 27.07.2026 | 31,90 | 32,10 | 31,20 | 31,40 | -0,63% | - |
| 24.07.2026 | 30,90 | 31,60 | 30,90 | 31,60 | 1,94% | - |
| 23.07.2026 | 31,60 | 31,70 | 30,90 | 31,00 | -2,52% | - |
| 22.07.2026 | 31,10 | 31,80 | 30,90 | 31,80 | 2,25% | - |
| 21.07.2026 | 30,50 | 31,10 | 30,50 | 31,10 | 2,98% | - |
| 20.07.2026 | 29,90 | 30,80 | 29,90 | 30,20 | 0,67% | - |
| 17.07.2026 | 29,90 | 30,40 | 29,90 | 30,00 | 0,00% | - |
| 16.07.2026 | 30,10 | 30,60 | 29,90 | 30,00 | 0,00% | - |
| 15.07.2026 | 29,50 | 30,10 | 29,40 | 30,00 | 2,04% | - |
| 14.07.2026 | 29,30 | 29,70 | 29,10 | 29,40 | 0,34% | - |
| 13.07.2026 | 29,50 | 29,60 | 29,20 | 29,30 | -1,68% | - |
| 10.07.2026 | 28,90 | 29,80 | 28,90 | 29,80 | 3,11% | - |
| 09.07.2026 | 28,90 | 29,50 | 28,80 | 28,90 | 1,05% | - |
| 08.07.2026 | 30,10 | 30,10 | 28,60 | 28,60 | -5,30% | - |
| 07.07.2026 | 30,50 | 30,60 | 29,70 | 30,20 | -1,31% | - |
| 06.07.2026 | 31,10 | 31,10 | 30,40 | 30,60 | -1,61% | - |
| 03.07.2026 | 30,50 | 31,10 | 30,50 | 31,10 | 2,30% | - |
| 02.07.2026 | 30,10 | 30,60 | 30,00 | 30,40 | 0,66% | - |
| 01.07.2026 | 29,90 | 30,30 | 29,80 | 30,20 | 0,67% | - |
| 30.06.2026 | 29,70 | 30,30 | 29,70 | 30,00 | 1,01% | - |
| 29.06.2026 | 30,10 | 30,10 | 29,20 | 29,70 | -1,00% | - |
| 26.06.2026 | 30,10 | 30,30 | 29,80 | 30,00 | -1,32% | - |
| 25.06.2026 | 30,10 | 30,70 | 30,10 | 30,40 | 2,01% | - |
| 24.06.2026 | 30,10 | 30,30 | 29,80 | 29,80 | -0,67% | - |
| 23.06.2026 | 30,10 | 30,30 | 29,80 | 30,00 | -1,32% | - |
| 22.06.2026 | 29,90 | 30,50 | 29,80 | 30,40 | 1,33% | - |
| 19.06.2026 | 30,10 | 30,20 | 29,90 | 30,00 | 0,00% | - |
| 18.06.2026 | 29,90 | 30,20 | 29,80 | 30,00 | 0,67% | - |
| 17.06.2026 | 30,10 | 30,30 | 29,80 | 29,80 | -0,67% | 2.050,00 |
| 16.06.2026 | 29,70 | 30,10 | 29,70 | 30,00 | 0,67% | - |
| 15.06.2026 | 29,70 | 30,20 | 29,70 | 29,80 | 1,36% | - |
| 12.06.2026 | 29,30 | 29,70 | 29,20 | 29,40 | 1,73% | - |
| 11.06.2026 | 29,10 | 29,10 | 28,70 | 28,90 | -0,34% | - |
| 10.06.2026 | 28,90 | 29,30 | 28,60 | 29,00 | 0,00% | - |
| 09.06.2026 | 29,10 | 29,50 | 28,60 | 29,00 | -0,68% | - |
| 08.06.2026 | 28,90 | 29,30 | 28,60 | 29,20 | 0,69% | - |
| 05.06.2026 | 29,10 | 29,60 | 28,90 | 29,00 | 0,00% | - |
| 04.06.2026 | 28,70 | 29,40 | 28,60 | 29,00 | 1,05% | - |
| 03.06.2026 | 28,50 | 28,90 | 28,40 | 28,70 | 0,35% | - |
| 02.06.2026 | 28,50 | 28,70 | 28,30 | 28,60 | 0,70% | - |
| 01.06.2026 | 28,70 | 28,90 | 28,10 | 28,40 | -0,70% | - |
| 29.05.2026 | 28,70 | 28,90 | 28,60 | 28,60 | 0,00% | - |
| 28.05.2026 | 28,90 | 29,00 | 28,40 | 28,60 | -1,72% | - |
| 27.05.2026 | 29,30 | 29,50 | 29,00 | 29,10 | -0,34% | - |
| 26.05.2026 | 29,50 | 29,70 | 29,20 | 29,20 | -1,68% | - |
| 25.05.2026 | 29,50 | 29,70 | 29,30 | 29,70 | 2,41% | - |
| 22.05.2026 | 29,30 | 29,50 | 28,60 | 29,00 | -1,36% | - |
| 21.05.2026 | 28,90 | 29,60 | 27,70 | 29,40 | 1,38% | 10.250,00 |
| 20.05.2026 | 28,50 | 29,20 | 28,50 | 29,00 | 1,05% | - |
| 19.05.2026 | 28,90 | 29,40 | 28,70 | 28,70 | -0,35% | - |
| 18.05.2026 | 28,30 | 29,30 | 28,30 | 28,80 | 0,70% | - |
| 15.05.2026 | 28,90 | 29,40 | 28,50 | 28,60 | -1,38% | - |
| 14.05.2026 | 29,10 | 29,40 | 28,90 | 29,00 | 0,00% | - |
| 13.05.2026 | 28,70 | 29,00 | 28,40 | 29,00 | 1,75% | - |
| 12.05.2026 | 28,50 | 28,70 | 28,30 | 28,50 | -0,70% | - |
| 11.05.2026 | 28,90 | 29,00 | 28,60 | 28,70 | -1,37% | - |
| 08.05.2026 | 29,50 | 29,50 | 29,00 | 29,10 | -1,02% | - |
| 07.05.2026 | 30,50 | 30,50 | 29,40 | 29,40 | -3,29% | - |
| 06.05.2026 | 29,70 | 30,80 | 29,50 | 30,40 | 3,40% | - |
| 05.05.2026 | 29,10 | 29,80 | 28,90 | 29,40 | 0,68% | - |
| 04.05.2026 | 29,40 | 29,60 | 28,70 | 29,20 | -1,68% | - |
| 30.04.2026 | 29,10 | 29,80 | 28,90 | 29,70 | 2,41% | - |
| 29.04.2026 | 29,50 | 29,60 | 29,00 | 29,00 | -1,36% | - |
| 28.04.2026 | 29,50 | 29,80 | 29,10 | 29,40 | -0,68% | - |
| 27.04.2026 | 29,30 | 29,90 | 29,30 | 29,60 | 0,34% | - |
| 24.04.2026 | 29,10 | 29,60 | 28,90 | 29,50 | 1,72% | - |
| 23.04.2026 | 29,10 | 29,40 | 28,80 | 29,00 | -2,36% | - |
| 22.04.2026 | 29,70 | 30,00 | 29,60 | 29,70 | 1,02% | - |
| 21.04.2026 | 30,10 | 30,10 | 29,40 | 29,40 | -2,00% | - |
| 20.04.2026 | 30,30 | 30,40 | 29,80 | 30,00 | -1,96% | - |
| 17.04.2026 | 29,70 | 30,60 | 29,70 | 30,60 | 3,03% | - |
| 16.04.2026 | 29,50 | 29,80 | 29,40 | 29,70 | 1,02% | - |
| 15.04.2026 | 29,30 | 29,80 | 29,30 | 29,40 | 0,00% | - |
| 14.04.2026 | 29,30 | 29,70 | 29,20 | 29,40 | 0,34% | - |
| 13.04.2026 | 28,50 | 29,30 | 28,40 | 29,30 | 1,74% | 3.200,00 |
| 10.04.2026 | 28,90 | 29,10 | 28,70 | 28,80 | 0,70% | - |
| 09.04.2026 | 28,30 | 29,00 | 28,20 | 28,60 | 0,35% | - |
| 08.04.2026 | 27,70 | 29,10 | 27,50 | 28,50 | 2,89% | - |
| 07.04.2026 | 27,40 | 27,90 | 27,10 | 27,70 | 0,80% | - |
| 02.04.2026 | 26,66 | 27,50 | 26,62 | 27,48 | 0,11% | - |
| 01.04.2026 | 26,92 | 27,56 | 26,90 | 27,45 | 2,35% | - |
| 31.03.2026 | 26,30 | 26,87 | 26,18 | 26,82 | 3,00% | - |
| 30.03.2026 | 26,51 | 26,75 | 25,91 | 26,04 | -1,59% | - |
| 27.03.2026 | 27,10 | 27,12 | 26,45 | 26,46 | -2,11% | - |
| 26.03.2026 | 26,95 | 27,32 | 26,79 | 27,03 | 0,41% | - |
| 25.03.2026 | 26,36 | 27,30 | 26,26 | 26,92 | 2,20% | - |
| 24.03.2026 | 25,99 | 26,38 | 25,75 | 26,34 | 0,65% | - |
| 23.03.2026 | 23,83 | 26,45 | 23,77 | 26,17 | 6,38% | - |
| 20.03.2026 | 27,55 | 27,73 | 24,49 | 24,60 | -10,15% | 3.200,00 |
| 19.03.2026 | 27,69 | 27,79 | 27,02 | 27,38 | -1,23% | - |
| 18.03.2026 | 28,24 | 28,61 | 27,72 | 27,72 | -0,89% | - |