11,880€
3,35%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,73 | 11,91 | 11,72 | 11,89 | 1,06% | - |
| 21.11.2024 | 11,71 | 11,90 | 11,65 | 11,76 | 0,38% | - |
| 20.11.2024 | 11,74 | 12,29 | 11,67 | 11,72 | -1,26% | - |
| 19.11.2024 | 11,83 | 11,96 | 11,72 | 11,87 | 0,47% | - |
| 18.11.2024 | 11,59 | 11,86 | 11,54 | 11,81 | 1,03% | - |
| 15.11.2024 | 11,47 | 11,79 | 11,39 | 11,69 | 0,47% | - |
| 14.11.2024 | 11,50 | 11,67 | 11,37 | 11,64 | 1,79% | - |
| 13.11.2024 | 11,64 | 11,68 | 11,33 | 11,43 | -0,20% | - |
| 12.11.2024 | 11,25 | 11,62 | 11,24 | 11,45 | 0,75% | - |
| 11.11.2024 | 11,06 | 11,47 | 11,06 | 11,37 | 2,57% | - |
| 08.11.2024 | 11,30 | 11,37 | 11,01 | 11,08 | -2,07% | 350,00 |
| 07.11.2024 | 11,19 | 11,45 | 10,97 | 11,32 | 1,25% | - |
| 06.11.2024 | 11,71 | 11,82 | 10,94 | 11,18 | -3,40% | - |
| 05.11.2024 | 11,44 | 11,73 | 11,42 | 11,57 | 0,96% | - |
| 04.11.2024 | 11,57 | 11,66 | 11,26 | 11,46 | -0,65% | - |
| 01.11.2024 | 11,42 | 11,93 | 11,23 | 11,54 | 0,95% | 50,00 |
| 31.10.2024 | 13,14 | 13,23 | 11,29 | 11,43 | -13,45% | - |
| 30.10.2024 | 13,16 | 13,29 | 12,97 | 13,20 | -0,19% | - |
| 29.10.2024 | 13,23 | 13,41 | 13,12 | 13,23 | -0,14% | - |
| 28.10.2024 | 13,08 | 13,38 | 13,08 | 13,25 | 1,47% | - |
| 25.10.2024 | 13,51 | 13,62 | 12,84 | 13,06 | -3,58% | - |
| 24.10.2024 | 13,46 | 13,68 | 13,46 | 13,54 | -0,43% | - |
| 23.10.2024 | 13,57 | 13,70 | 13,41 | 13,60 | -0,84% | - |
| 22.10.2024 | 13,51 | 13,73 | 13,41 | 13,71 | 0,42% | - |
| 21.10.2024 | 13,58 | 13,68 | 13,45 | 13,66 | 0,48% | - |
| 18.10.2024 | 13,48 | 13,63 | 13,37 | 13,59 | -0,35% | - |
| 17.10.2024 | 13,27 | 13,65 | 13,21 | 13,64 | 2,63% | - |
| 16.10.2024 | 12,99 | 13,40 | 12,94 | 13,29 | 1,24% | - |
| 15.10.2024 | 13,05 | 13,28 | 12,70 | 13,13 | -0,46% | - |
| 14.10.2024 | 13,05 | 13,19 | 12,91 | 13,19 | 1,17% | - |
| 11.10.2024 | 13,01 | 13,32 | 12,95 | 13,03 | 0,09% | - |
| 10.10.2024 | 13,07 | 13,31 | 13,00 | 13,02 | -0,63% | - |
| 09.10.2024 | 12,88 | 13,17 | 12,86 | 13,10 | 1,59% | - |
| 08.10.2024 | 13,25 | 13,25 | 12,84 | 12,90 | -2,68% | 145,00 |
| 07.10.2024 | 13,71 | 13,79 | 13,20 | 13,25 | -3,79% | - |
| 04.10.2024 | 13,50 | 13,78 | 13,48 | 13,78 | 1,55% | - |
| 03.10.2024 | 13,85 | 13,88 | 13,46 | 13,57 | 0,37% | - |
| 02.10.2024 | 13,95 | 14,05 | 13,52 | 13,52 | -3,26% | - |
| 01.10.2024 | 13,86 | 14,06 | 13,84 | 13,97 | -0,14% | - |
| 30.09.2024 | 14,07 | 14,10 | 13,77 | 13,99 | 0,04% | - |
| 27.09.2024 | 13,68 | 14,10 | 13,66 | 13,99 | 2,01% | - |
| 26.09.2024 | 13,73 | 13,86 | 13,55 | 13,71 | 0,34% | - |
| 25.09.2024 | 13,64 | 13,78 | 13,55 | 13,66 | -0,21% | - |
| 24.09.2024 | 13,84 | 14,11 | 13,62 | 13,69 | -1,50% | - |
| 23.09.2024 | 13,79 | 13,93 | 13,63 | 13,90 | 1,24% | - |
| 20.09.2024 | 13,89 | 14,08 | 13,67 | 13,73 | -1,49% | 260,00 |
| 19.09.2024 | 13,89 | 14,08 | 13,77 | 13,94 | 0,24% | - |
| 18.09.2024 | 13,92 | 14,08 | 13,75 | 13,91 | -0,31% | - |
| 17.09.2024 | 14,26 | 14,32 | 13,90 | 13,95 | -1,20% | - |
| 16.09.2024 | 14,15 | 14,29 | 14,07 | 14,12 | -0,16% | - |
| 13.09.2024 | 14,27 | 14,31 | 14,09 | 14,14 | -0,06% | - |
| 12.09.2024 | 14,45 | 14,48 | 14,14 | 14,15 | -0,63% | - |
| 11.09.2024 | 14,38 | 14,45 | 14,16 | 14,24 | -0,33% | - |
| 10.09.2024 | 14,36 | 14,46 | 14,18 | 14,29 | 0,08% | - |
| 09.09.2024 | 14,21 | 14,44 | 14,20 | 14,27 | 0,06% | - |
| 06.09.2024 | 13,95 | 14,30 | 13,94 | 14,27 | 1,94% | - |
| 05.09.2024 | 13,80 | 14,14 | 13,75 | 13,99 | 1,30% | - |
| 04.09.2024 | 13,85 | 13,96 | 13,72 | 13,81 | -1,04% | - |
| 03.09.2024 | 13,89 | 14,02 | 13,76 | 13,96 | 1,31% | - |
| 02.09.2024 | 13,89 | 14,04 | 13,78 | 13,78 | -0,76% | - |
| 30.08.2024 | 13,98 | 14,11 | 13,84 | 13,88 | 1,41% | - |
| 29.08.2024 | 13,90 | 14,10 | 13,69 | 13,69 | -1,44% | - |
| 28.08.2024 | 13,93 | 14,10 | 13,86 | 13,89 | 0,00% | - |
| 27.08.2024 | 13,97 | 14,06 | 13,62 | 13,89 | -0,50% | - |
| 26.08.2024 | 13,95 | 14,03 | 13,80 | 13,96 | 0,01% | - |
| 23.08.2024 | 13,94 | 14,01 | 13,79 | 13,96 | 1,31% | - |
| 22.08.2024 | 13,82 | 13,93 | 13,74 | 13,78 | -0,41% | - |
| 21.08.2024 | 13,89 | 14,00 | 13,69 | 13,84 | -0,25% | - |
| 20.08.2024 | 13,78 | 13,95 | 13,70 | 13,87 | 0,62% | - |
| 19.08.2024 | 13,68 | 13,91 | 13,66 | 13,79 | 0,66% | - |
| 16.08.2024 | 13,67 | 13,86 | 13,65 | 13,70 | 0,31% | - |
| 15.08.2024 | 13,53 | 13,80 | 13,52 | 13,65 | 1,32% | - |
| 14.08.2024 | 13,42 | 13,73 | 13,39 | 13,48 | 0,51% | 25,00 |
| 13.08.2024 | 13,60 | 13,71 | 13,31 | 13,41 | -1,16% | - |
| 12.08.2024 | 13,73 | 13,78 | 13,48 | 13,57 | -0,77% | 120,00 |
| 09.08.2024 | 13,79 | 13,96 | 13,57 | 13,67 | -0,73% | - |
| 08.08.2024 | 13,61 | 13,88 | 13,47 | 13,77 | 0,49% | - |
| 07.08.2024 | 13,71 | 13,91 | 13,66 | 13,70 | 1,22% | - |
| 06.08.2024 | 13,69 | 13,77 | 13,29 | 13,54 | -0,20% | - |
| 05.08.2024 | 13,81 | 13,87 | 13,32 | 13,57 | -2,30% | - |
| 02.08.2024 | 14,06 | 14,43 | 13,82 | 13,89 | -1,96% | - |
| 01.08.2024 | 13,49 | 14,81 | 13,49 | 14,16 | 6,30% | - |
| 31.07.2024 | 13,39 | 13,51 | 13,21 | 13,32 | 0,14% | - |
| 30.07.2024 | 13,43 | 13,49 | 13,22 | 13,31 | -0,89% | - |
| 29.07.2024 | 13,39 | 13,54 | 13,32 | 13,43 | 0,54% | - |
| 26.07.2024 | 13,41 | 13,51 | 13,26 | 13,35 | 0,45% | - |
| 25.07.2024 | 13,13 | 13,44 | 13,07 | 13,29 | 0,87% | - |
| 24.07.2024 | 13,09 | 13,34 | 13,07 | 13,18 | 0,33% | - |
| 23.07.2024 | 12,99 | 13,25 | 12,95 | 13,14 | 0,86% | - |
| 22.07.2024 | 13,03 | 13,29 | 12,99 | 13,02 | 0,23% | - |
| 19.07.2024 | 13,07 | 13,20 | 12,95 | 12,99 | -0,27% | - |
| 18.07.2024 | 13,06 | 13,44 | 12,95 | 13,03 | 0,08% | - |
| 17.07.2024 | 12,62 | 13,11 | 12,54 | 13,02 | 2,72% | 600,00 |
| 16.07.2024 | 12,79 | 12,84 | 12,53 | 12,67 | -0,91% | - |
| 15.07.2024 | 13,11 | 13,16 | 12,68 | 12,79 | -2,54% | - |
| 12.07.2024 | 13,03 | 13,53 | 12,92 | 13,12 | 0,92% | - |
| 11.07.2024 | 12,98 | 13,17 | 12,79 | 13,00 | 0,35% | - |
| 10.07.2024 | 12,78 | 13,06 | 12,69 | 12,96 | 2,15% | - |
| 09.07.2024 | 12,62 | 12,86 | 12,50 | 12,69 | 1,40% | - |
| 08.07.2024 | 12,45 | 12,77 | 12,43 | 12,51 | 0,46% | - |