15,525€
-1,15%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 15,71 | 15,96 | 15,52 | 15,62 | -0,57% | - |
| 14.08.2025 | 15,63 | 15,92 | 15,63 | 15,71 | 0,11% | - |
| 13.08.2025 | 15,49 | 15,81 | 15,47 | 15,69 | 1,21% | - |
| 12.08.2025 | 15,52 | 15,87 | 15,39 | 15,50 | 0,11% | - |
| 11.08.2025 | 15,50 | 15,75 | 15,38 | 15,48 | -0,40% | - |
| 08.08.2025 | 15,56 | 15,83 | 15,34 | 15,55 | -0,26% | - |
| 07.08.2025 | 15,21 | 15,94 | 15,19 | 15,59 | 1,56% | 250,00 |
| 06.08.2025 | 15,33 | 15,64 | 15,25 | 15,35 | 0,43% | - |
| 05.08.2025 | 13,30 | 15,76 | 13,30 | 15,28 | 14,00% | - |
| 04.08.2025 | 13,27 | 13,52 | 13,09 | 13,40 | 1,27% | - |
| 01.08.2025 | 13,57 | 13,69 | 13,12 | 13,24 | -2,47% | - |
| 31.07.2025 | 13,54 | 13,71 | 13,45 | 13,57 | 0,13% | - |
| 30.07.2025 | 13,63 | 13,80 | 13,52 | 13,55 | -0,83% | - |
| 29.07.2025 | 13,40 | 13,79 | 13,39 | 13,67 | 2,05% | - |
| 28.07.2025 | 13,47 | 13,67 | 13,38 | 13,39 | -0,19% | - |
| 25.07.2025 | 13,39 | 13,56 | 13,34 | 13,42 | -0,04% | - |
| 24.07.2025 | 13,43 | 13,60 | 13,41 | 13,42 | -0,15% | - |
| 23.07.2025 | 13,11 | 13,55 | 13,08 | 13,44 | 2,40% | - |
| 22.07.2025 | 13,06 | 13,23 | 12,95 | 13,13 | 0,29% | - |
| 21.07.2025 | 12,92 | 13,14 | 12,92 | 13,09 | 1,15% | - |
| 18.07.2025 | 13,00 | 13,11 | 12,92 | 12,94 | -0,32% | - |
| 17.07.2025 | 12,65 | 13,19 | 12,65 | 12,98 | 2,65% | - |
| 16.07.2025 | 12,60 | 12,78 | 12,45 | 12,65 | -0,94% | - |
| 15.07.2025 | 12,84 | 13,08 | 12,51 | 12,77 | -1,58% | - |
| 14.07.2025 | 13,18 | 13,19 | 12,79 | 12,97 | 0,25% | - |
| 11.07.2025 | 13,35 | 13,60 | 12,94 | 12,94 | -3,33% | - |
| 10.07.2025 | 12,96 | 13,66 | 12,95 | 13,38 | 3,08% | - |
| 09.07.2025 | 12,74 | 13,10 | 12,73 | 12,98 | 1,72% | - |
| 08.07.2025 | 12,94 | 13,04 | 12,66 | 12,76 | -1,06% | - |
| 07.07.2025 | 12,81 | 13,04 | 12,80 | 12,90 | 0,44% | - |
| 04.07.2025 | 12,81 | 12,96 | 12,75 | 12,84 | -1,28% | - |
| 03.07.2025 | 12,92 | 13,02 | 12,79 | 13,01 | 0,77% | - |
| 02.07.2025 | 13,15 | 13,20 | 12,76 | 12,91 | -1,60% | - |
| 01.07.2025 | 12,98 | 13,27 | 12,81 | 13,12 | 0,96% | - |
| 30.06.2025 | 13,03 | 13,21 | 12,92 | 13,00 | -0,12% | - |
| 27.06.2025 | 12,93 | 13,07 | 12,87 | 13,01 | -0,08% | - |
| 26.06.2025 | 12,82 | 13,05 | 12,82 | 13,02 | 0,66% | - |
| 25.06.2025 | 12,79 | 13,03 | 12,74 | 12,94 | 0,90% | - |
| 24.06.2025 | 12,70 | 12,91 | 12,70 | 12,82 | 0,80% | - |
| 23.06.2025 | 12,51 | 12,74 | 12,48 | 12,72 | 0,74% | - |
| 20.06.2025 | 12,63 | 12,83 | 12,55 | 12,63 | -0,47% | - |
| 19.06.2025 | 12,39 | 12,70 | 12,37 | 12,69 | 1,66% | - |
| 18.06.2025 | 12,61 | 12,75 | 12,38 | 12,48 | -1,05% | 50,00 |
| 17.06.2025 | 12,62 | 12,77 | 12,56 | 12,61 | -1,81% | - |
| 16.06.2025 | 12,85 | 13,10 | 12,67 | 12,84 | -0,12% | - |
| 13.06.2025 | 13,15 | 13,16 | 12,82 | 12,86 | -1,32% | - |
| 12.06.2025 | 13,05 | 13,29 | 12,98 | 13,03 | -1,64% | - |
| 11.06.2025 | 13,09 | 13,32 | 13,08 | 13,25 | -0,06% | - |
| 10.06.2025 | 13,10 | 13,34 | 13,08 | 13,26 | 0,38% | - |
| 09.06.2025 | 13,29 | 13,48 | 13,10 | 13,21 | -0,84% | - |
| 06.06.2025 | 13,16 | 13,56 | 13,16 | 13,32 | 1,08% | 400,00 |
| 05.06.2025 | 12,74 | 13,50 | 12,73 | 13,18 | 2,27% | - |
| 04.06.2025 | 12,80 | 12,98 | 12,77 | 12,88 | -0,19% | - |
| 03.06.2025 | 12,71 | 12,95 | 12,70 | 12,91 | 1,27% | - |
| 02.06.2025 | 12,66 | 12,91 | 12,65 | 12,75 | -0,72% | - |
| 30.05.2025 | 12,69 | 12,86 | 12,60 | 12,84 | 1,02% | - |
| 29.05.2025 | 12,79 | 12,93 | 12,68 | 12,71 | 0,24% | - |
| 28.05.2025 | 12,74 | 12,91 | 12,60 | 12,68 | -1,77% | - |
| 27.05.2025 | 12,97 | 12,99 | 12,67 | 12,91 | -0,69% | - |
| 26.05.2025 | 12,74 | 13,00 | 12,73 | 13,00 | 2,52% | - |
| 23.05.2025 | 12,58 | 12,77 | 12,53 | 12,68 | 0,39% | - |
| 22.05.2025 | 12,72 | 12,88 | 12,53 | 12,63 | -1,56% | - |
| 21.05.2025 | 13,05 | 13,13 | 12,75 | 12,83 | -2,15% | - |
| 20.05.2025 | 13,00 | 13,19 | 12,83 | 13,11 | 1,43% | - |
| 19.05.2025 | 12,77 | 13,04 | 12,74 | 12,93 | 0,44% | - |
| 16.05.2025 | 12,78 | 13,00 | 12,76 | 12,87 | 0,41% | - |
| 15.05.2025 | 12,46 | 12,93 | 12,44 | 12,82 | 2,29% | - |
| 14.05.2025 | 12,62 | 12,75 | 12,49 | 12,53 | -1,65% | - |
| 13.05.2025 | 12,81 | 12,99 | 12,63 | 12,74 | -0,89% | - |
| 12.05.2025 | 12,63 | 12,94 | 12,56 | 12,85 | 2,21% | - |
| 09.05.2025 | 12,61 | 12,75 | 12,54 | 12,58 | -0,32% | 150,00 |
| 08.05.2025 | 12,54 | 12,77 | 12,51 | 12,62 | 1,08% | - |
| 07.05.2025 | 12,49 | 12,68 | 12,34 | 12,48 | -0,94% | - |
| 06.05.2025 | 12,64 | 12,78 | 12,45 | 12,60 | -0,53% | - |
| 05.05.2025 | 12,76 | 12,81 | 12,64 | 12,67 | -1,05% | - |
| 02.05.2025 | 12,91 | 12,92 | 12,60 | 12,80 | 2,83% | - |
| 30.04.2025 | 12,42 | 12,62 | 12,29 | 12,45 | 6,68% | - |
| 29.04.2025 | 11,81 | 11,90 | 11,59 | 11,67 | -1,14% | - |
| 28.04.2025 | 11,59 | 11,87 | 11,59 | 11,80 | 1,19% | - |
| 25.04.2025 | 11,85 | 11,91 | 11,58 | 11,66 | -1,58% | - |
| 24.04.2025 | 11,74 | 11,93 | 11,70 | 11,85 | 0,74% | - |
| 23.04.2025 | 11,54 | 11,90 | 11,53 | 11,76 | 1,67% | - |
| 22.04.2025 | 11,37 | 11,58 | 11,17 | 11,57 | 0,85% | - |
| 17.04.2025 | 11,40 | 11,62 | 11,32 | 11,47 | 0,95% | - |
| 16.04.2025 | 11,68 | 11,73 | 11,28 | 11,37 | -2,53% | - |
| 15.04.2025 | 11,43 | 11,74 | 11,43 | 11,66 | 0,91% | - |
| 14.04.2025 | 11,36 | 11,58 | 11,33 | 11,56 | 2,03% | - |
| 11.04.2025 | 11,27 | 11,52 | 11,05 | 11,33 | 0,62% | - |
| 10.04.2025 | 11,57 | 12,02 | 11,07 | 11,26 | -6,21% | - |
| 09.04.2025 | 11,26 | 12,06 | 10,87 | 12,00 | 2,78% | - |
| 08.04.2025 | 11,70 | 11,78 | 11,39 | 11,68 | 1,72% | 360,00 |
| 07.04.2025 | 11,93 | 12,01 | 11,36 | 11,48 | -4,73% | - |
| 04.04.2025 | 12,70 | 12,93 | 12,02 | 12,05 | -5,68% | - |
| 03.04.2025 | 12,88 | 13,04 | 12,56 | 12,77 | -0,33% | - |
| 02.04.2025 | 12,88 | 13,01 | 12,76 | 12,82 | -1,55% | - |
| 01.04.2025 | 13,03 | 13,17 | 12,83 | 13,02 | -0,20% | 400,00 |
| 31.03.2025 | 12,80 | 13,20 | 12,67 | 13,04 | 0,95% | 126,00 |
| 28.03.2025 | 12,84 | 12,98 | 12,76 | 12,92 | 0,17% | - |
| 27.03.2025 | 13,31 | 13,32 | 12,79 | 12,90 | -3,01% | - |
| 26.03.2025 | 13,09 | 13,34 | 13,00 | 13,30 | 0,45% | - |