12,050€
-0,41%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 12,10 | 12,15 | 12,05 | 12,05 | -0,82% | - |
| 17.09.2026 | 12,20 | 12,25 | 12,05 | 12,15 | 0,00% | - |
| 16.09.2026 | 12,25 | 12,25 | 12,05 | 12,15 | -0,82% | - |
| 15.09.2026 | 12,35 | 12,35 | 12,15 | 12,25 | -0,81% | - |
| 14.09.2026 | 11,95 | 12,45 | 11,85 | 12,35 | 3,35% | - |
| 11.09.2026 | 12,05 | 12,15 | 11,85 | 11,95 | 0,42% | - |
| 10.09.2026 | 12,00 | 12,15 | 11,85 | 11,90 | -0,42% | - |
| 09.09.2026 | 11,90 | 12,15 | 11,65 | 11,95 | 0,00% | - |
| 08.09.2026 | 12,55 | 12,65 | 11,85 | 11,95 | -4,78% | - |
| 07.09.2026 | 12,30 | 12,55 | 12,25 | 12,55 | 0,80% | - |
| 04.09.2026 | 12,30 | 12,55 | 12,25 | 12,45 | 0,81% | - |
| 03.09.2026 | 12,35 | 12,55 | 12,25 | 12,35 | 0,00% | - |
| 02.09.2026 | 12,45 | 12,55 | 12,25 | 12,35 | -0,80% | - |
| 01.09.2026 | 12,45 | 12,75 | 12,45 | 12,45 | 0,00% | - |
| 31.08.2026 | 12,55 | 12,55 | 12,35 | 12,45 | -0,80% | - |
| 28.08.2026 | 12,55 | 12,65 | 12,45 | 12,55 | 0,00% | - |
| 27.08.2026 | 12,70 | 12,75 | 12,45 | 12,55 | -0,79% | - |
| 26.08.2026 | 12,65 | 12,65 | 12,55 | 12,65 | 0,40% | - |
| 25.08.2026 | 12,75 | 12,85 | 12,50 | 12,60 | -1,18% | - |
| 24.08.2026 | 12,50 | 12,75 | 12,50 | 12,75 | 1,59% | - |
| 21.08.2026 | 12,45 | 12,55 | 12,35 | 12,55 | 0,80% | 6.300,00 |
| 20.08.2026 | 12,55 | 12,65 | 12,45 | 12,45 | -0,80% | 16.000,00 |
| 19.08.2026 | 13,05 | 13,05 | 12,45 | 12,55 | -3,83% | - |
| 18.08.2026 | 12,75 | 13,15 | 12,75 | 13,05 | 1,56% | - |
| 17.08.2026 | 12,90 | 12,95 | 12,75 | 12,85 | -0,77% | - |
| 14.08.2026 | 13,05 | 13,05 | 12,85 | 12,95 | -0,77% | - |
| 13.08.2026 | 13,05 | 13,15 | 12,95 | 13,05 | 1,16% | - |
| 12.08.2026 | 13,05 | 13,05 | 12,75 | 12,90 | -0,77% | - |
| 11.08.2026 | 12,90 | 13,20 | 12,80 | 13,00 | 1,17% | - |
| 10.08.2026 | 12,90 | 13,35 | 12,00 | 12,85 | -0,77% | - |
| 07.08.2026 | 12,95 | 13,15 | 12,95 | 12,95 | 0,00% | - |
| 06.08.2026 | 13,25 | 13,25 | 12,75 | 12,95 | -1,52% | 5.400,00 |
| 05.08.2026 | 13,00 | 13,40 | 12,85 | 13,15 | 0,00% | 26.250,00 |
| 04.08.2026 | 14,05 | 14,10 | 12,85 | 13,15 | -6,41% | 14.250,00 |
| 03.08.2026 | 13,85 | 14,35 | 13,85 | 14,05 | 2,18% | - |
| 31.07.2026 | 14,15 | 14,15 | 13,55 | 13,75 | -2,14% | - |
| 30.07.2026 | 14,15 | 14,30 | 13,95 | 14,05 | -0,71% | - |
| 29.07.2026 | 14,25 | 14,30 | 13,95 | 14,15 | -0,35% | - |
| 28.07.2026 | 13,75 | 14,35 | 13,65 | 14,20 | 2,90% | - |
| 27.07.2026 | 13,65 | 13,85 | 13,55 | 13,80 | 1,85% | - |
| 24.07.2026 | 13,25 | 13,55 | 13,05 | 13,55 | 2,65% | - |
| 23.07.2026 | 13,25 | 13,25 | 13,05 | 13,20 | -0,38% | - |
| 22.07.2026 | 13,35 | 13,45 | 13,25 | 13,25 | -0,75% | - |
| 21.07.2026 | 13,55 | 13,55 | 13,15 | 13,35 | -0,74% | - |
| 20.07.2026 | 13,45 | 13,65 | 13,45 | 13,45 | 0,00% | - |
| 17.07.2026 | 13,65 | 13,95 | 13,40 | 13,45 | -1,82% | - |
| 16.07.2026 | 13,55 | 13,85 | 13,35 | 13,70 | 1,11% | - |
| 15.07.2026 | 13,25 | 13,70 | 13,25 | 13,55 | 3,44% | - |
| 14.07.2026 | 13,85 | 13,85 | 13,05 | 13,10 | -5,42% | - |
| 13.07.2026 | 13,45 | 13,90 | 13,45 | 13,85 | 2,21% | - |
| 10.07.2026 | 13,35 | 13,60 | 13,35 | 13,55 | 1,88% | - |
| 09.07.2026 | 13,25 | 13,45 | 13,05 | 13,30 | 0,76% | - |
| 08.07.2026 | 13,35 | 13,45 | 13,15 | 13,20 | -1,86% | - |
| 07.07.2026 | 13,45 | 13,65 | 13,35 | 13,45 | 0,00% | - |
| 06.07.2026 | 13,45 | 13,45 | 13,20 | 13,45 | 0,37% | - |
| 03.07.2026 | 13,45 | 13,45 | 13,15 | 13,40 | 0,37% | - |
| 02.07.2026 | 12,85 | 13,35 | 12,80 | 13,35 | 3,89% | - |
| 01.07.2026 | 12,75 | 12,95 | 12,65 | 12,85 | 0,78% | - |
| 30.06.2026 | 13,35 | 13,40 | 12,55 | 12,75 | -4,49% | - |
| 29.06.2026 | 13,45 | 13,45 | 13,25 | 13,35 | 0,00% | - |
| 26.06.2026 | 13,25 | 13,45 | 13,15 | 13,35 | -0,37% | - |
| 25.06.2026 | 13,35 | 13,55 | 13,25 | 13,40 | 1,13% | - |
| 24.06.2026 | 13,05 | 13,55 | 13,05 | 13,25 | 1,53% | - |
| 23.06.2026 | 12,85 | 13,15 | 12,85 | 13,05 | 0,77% | - |
| 22.06.2026 | 13,15 | 13,25 | 12,95 | 12,95 | -1,52% | - |
| 19.06.2026 | 13,25 | 13,25 | 13,05 | 13,15 | -0,38% | - |
| 18.06.2026 | 13,40 | 13,50 | 12,95 | 13,20 | -0,75% | - |
| 17.06.2026 | 13,25 | 13,55 | 13,05 | 13,30 | 0,38% | - |
| 16.06.2026 | 13,25 | 13,35 | 13,15 | 13,25 | 0,00% | - |
| 15.06.2026 | 13,45 | 13,45 | 13,15 | 13,25 | 0,00% | - |
| 12.06.2026 | 13,35 | 13,45 | 13,15 | 13,25 | -0,75% | - |
| 11.06.2026 | 13,45 | 13,60 | 13,25 | 13,35 | -0,74% | - |
| 10.06.2026 | 13,65 | 13,80 | 13,45 | 13,45 | -1,47% | - |
| 09.06.2026 | 13,25 | 13,65 | 13,25 | 13,65 | 3,02% | - |
| 08.06.2026 | 13,20 | 13,35 | 13,10 | 13,25 | 0,38% | - |
| 05.06.2026 | 13,35 | 13,45 | 13,20 | 13,20 | -0,75% | - |
| 04.06.2026 | 13,15 | 13,35 | 12,95 | 13,30 | 1,92% | - |
| 03.06.2026 | 12,70 | 13,10 | 12,70 | 13,05 | 2,35% | - |
| 02.06.2026 | 12,75 | 12,85 | 12,65 | 12,75 | 0,00% | - |
| 01.06.2026 | 12,95 | 12,95 | 12,75 | 12,75 | -1,16% | - |
| 29.05.2026 | 12,85 | 13,05 | 12,85 | 12,90 | 0,39% | - |
| 28.05.2026 | 13,05 | 13,05 | 12,85 | 12,85 | -2,28% | - |
| 27.05.2026 | 13,25 | 13,30 | 13,05 | 13,15 | -0,75% | - |
| 26.05.2026 | 13,45 | 13,55 | 13,25 | 13,25 | -2,21% | - |
| 25.05.2026 | 13,45 | 13,65 | 13,35 | 13,55 | 2,26% | - |
| 22.05.2026 | 13,30 | 13,45 | 13,25 | 13,25 | -0,75% | - |
| 21.05.2026 | 13,35 | 13,45 | 13,25 | 13,35 | -0,74% | - |
| 20.05.2026 | 13,35 | 13,50 | 13,25 | 13,45 | 0,75% | - |
| 19.05.2026 | 13,05 | 13,55 | 13,05 | 13,35 | 2,30% | - |
| 18.05.2026 | 12,75 | 13,15 | 12,65 | 13,05 | 1,56% | - |
| 15.05.2026 | 12,65 | 12,95 | 12,55 | 12,85 | 1,18% | - |
| 14.05.2026 | 12,85 | 12,85 | 12,70 | 12,70 | -1,17% | - |
| 13.05.2026 | 13,05 | 13,05 | 12,75 | 12,85 | -0,77% | - |
| 12.05.2026 | 12,35 | 12,95 | 12,25 | 12,95 | 4,02% | 9.600,00 |
| 11.05.2026 | 12,85 | 12,85 | 12,45 | 12,45 | -2,35% | - |
| 08.05.2026 | 12,95 | 13,05 | 12,65 | 12,75 | -1,54% | - |
| 07.05.2026 | 12,95 | 13,05 | 12,65 | 12,95 | -0,38% | - |
| 06.05.2026 | 13,65 | 13,65 | 12,85 | 13,00 | -4,06% | - |
| 05.05.2026 | 13,05 | 13,65 | 13,05 | 13,55 | 3,83% | - |
| 04.05.2026 | 13,30 | 13,30 | 13,05 | 13,05 | -1,51% | - |