32,600€
-0,61%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 32,90 | 33,00 | 32,40 | 32,60 | -1,21% | - |
| 29.10.2026 | 32,50 | 33,30 | 32,30 | 33,00 | 1,85% | - |
| 28.10.2026 | 32,30 | 32,70 | 32,20 | 32,40 | 0,31% | - |
| 27.10.2026 | 31,90 | 32,40 | 31,90 | 32,30 | 0,94% | - |
| 26.10.2026 | 31,50 | 32,10 | 31,40 | 32,00 | 2,56% | - |
| 23.10.2026 | 31,70 | 31,80 | 31,20 | 31,20 | -1,27% | - |
| 22.10.2026 | 31,70 | 32,20 | 31,50 | 31,60 | -1,25% | - |
| 21.10.2026 | 31,90 | 32,40 | 31,70 | 32,00 | 0,63% | - |
| 20.10.2026 | 31,50 | 31,90 | 31,20 | 31,80 | 1,27% | - |
| 19.10.2026 | 32,10 | 32,20 | 31,40 | 31,40 | -1,88% | - |
| 16.10.2026 | 31,90 | 32,50 | 31,90 | 32,00 | 0,31% | - |
| 15.10.2026 | 31,70 | 32,00 | 31,50 | 31,90 | -1,24% | - |
| 14.10.2026 | 32,50 | 32,80 | 32,30 | 32,30 | -0,31% | - |
| 13.10.2026 | 33,10 | 33,20 | 32,20 | 32,40 | -1,82% | - |
| 12.10.2026 | 32,70 | 33,10 | 32,70 | 33,00 | 0,92% | - |
| 09.10.2026 | 32,70 | 32,80 | 32,30 | 32,70 | 0,62% | - |
| 08.10.2026 | 32,70 | 32,90 | 32,10 | 32,50 | -1,52% | - |
| 07.10.2026 | 33,70 | 33,80 | 33,00 | 33,00 | -1,79% | - |
| 06.10.2026 | 33,90 | 34,20 | 33,60 | 33,60 | -0,59% | - |
| 05.10.2026 | 33,30 | 33,80 | 33,30 | 33,80 | 1,81% | - |
| 02.10.2026 | 33,10 | 33,40 | 32,80 | 33,20 | 0,91% | - |
| 01.10.2026 | 33,30 | 33,40 | 32,90 | 32,90 | -0,30% | - |
| 30.09.2026 | 33,30 | 33,70 | 33,00 | 33,00 | -0,60% | - |
| 29.09.2026 | 33,30 | 33,90 | 33,10 | 33,20 | -0,60% | - |
| 28.09.2026 | 32,90 | 33,70 | 32,90 | 33,40 | 1,21% | - |
| 25.09.2026 | 32,50 | 33,40 | 32,50 | 33,00 | 2,48% | - |
| 24.09.2026 | 31,60 | 32,80 | 31,60 | 32,20 | -1,23% | - |
| 23.09.2026 | 32,90 | 33,10 | 32,00 | 32,60 | 0,62% | - |
| 22.09.2026 | 30,60 | 33,00 | 30,20 | 32,40 | 5,88% | 7.482,00 |
| 21.09.2026 | 29,80 | 30,60 | 29,80 | 30,60 | 3,03% | - |
| 18.09.2026 | 29,90 | 30,00 | 29,70 | 29,70 | -0,34% | - |
| 17.09.2026 | 29,90 | 30,40 | 29,80 | 29,80 | -0,33% | - |
| 16.09.2026 | 29,70 | 29,90 | 29,70 | 29,90 | 0,67% | - |
| 15.09.2026 | 29,50 | 29,70 | 29,40 | 29,70 | 0,34% | - |
| 14.09.2026 | 29,90 | 29,90 | 29,50 | 29,60 | -1,00% | - |
| 11.09.2026 | 29,70 | 29,90 | 29,60 | 29,90 | 1,70% | - |
| 10.09.2026 | 29,70 | 29,90 | 29,20 | 29,40 | -1,01% | - |
| 09.09.2026 | 30,30 | 30,40 | 29,60 | 29,70 | -1,98% | 5.600,00 |
| 08.09.2026 | 30,20 | 30,80 | 30,20 | 30,30 | -0,33% | - |
| 07.09.2026 | 30,10 | 30,70 | 30,10 | 30,40 | 1,00% | - |
| 04.09.2026 | 29,90 | 30,20 | 29,70 | 30,10 | 1,01% | - |
| 03.09.2026 | 29,70 | 30,00 | 29,50 | 29,80 | 0,00% | - |
| 02.09.2026 | 29,90 | 30,10 | 29,60 | 29,80 | -0,67% | - |
| 01.09.2026 | 30,50 | 30,70 | 30,00 | 30,00 | -1,64% | - |
| 31.08.2026 | 30,70 | 30,70 | 30,50 | 30,50 | -0,33% | - |
| 28.08.2026 | 30,90 | 31,00 | 30,60 | 30,60 | -0,65% | - |
| 27.08.2026 | 31,10 | 31,10 | 30,80 | 30,80 | -0,65% | - |
| 26.08.2026 | 30,90 | 31,30 | 30,70 | 31,00 | 0,65% | - |
| 25.08.2026 | 30,90 | 31,20 | 30,80 | 30,80 | 0,00% | - |
| 24.08.2026 | 30,50 | 30,90 | 30,50 | 30,80 | 1,32% | - |
| 21.08.2026 | 30,50 | 30,80 | 30,30 | 30,40 | 0,00% | - |
| 20.08.2026 | 30,30 | 30,70 | 30,30 | 30,40 | 0,00% | - |
| 19.08.2026 | 30,70 | 30,90 | 30,40 | 30,40 | -1,30% | - |
| 18.08.2026 | 30,90 | 31,00 | 30,60 | 30,80 | -0,65% | - |
| 17.08.2026 | 30,50 | 31,20 | 30,50 | 31,00 | 1,64% | - |
| 14.08.2026 | 30,90 | 30,90 | 30,40 | 30,50 | -1,29% | - |
| 13.08.2026 | 31,30 | 31,30 | 30,70 | 30,90 | -1,59% | - |
| 12.08.2026 | 31,30 | 31,60 | 31,20 | 31,40 | 1,29% | - |
| 11.08.2026 | 31,70 | 31,70 | 31,00 | 31,00 | -1,90% | - |
| 10.08.2026 | 31,70 | 31,70 | 31,40 | 31,60 | -0,63% | 2.960,00 |
| 07.08.2026 | 31,70 | 31,90 | 31,60 | 31,80 | 0,63% | - |
| 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% | - |