12,900€
0,78%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.04.2026 | 13,05 | 13,25 | 13,05 | 13,25 | 0,76% | - |
| 29.04.2026 | 13,45 | 13,45 | 13,15 | 13,15 | -1,50% | - |
| 28.04.2026 | 13,75 | 13,85 | 13,35 | 13,35 | -2,91% | - |
| 27.04.2026 | 13,45 | 13,85 | 13,45 | 13,75 | 1,48% | - |
| 24.04.2026 | 13,75 | 13,75 | 13,25 | 13,55 | -1,45% | - |
| 23.04.2026 | 13,95 | 14,00 | 13,65 | 13,75 | -2,14% | - |
| 22.04.2026 | 14,35 | 14,35 | 13,90 | 14,05 | -0,71% | - |
| 21.04.2026 | 14,55 | 14,65 | 14,05 | 14,15 | -2,75% | - |
| 20.04.2026 | 14,45 | 14,65 | 14,45 | 14,55 | 0,34% | - |
| 17.04.2026 | 14,45 | 14,75 | 14,40 | 14,50 | 0,35% | - |
| 16.04.2026 | 14,65 | 14,75 | 14,45 | 14,45 | -1,37% | - |
| 15.04.2026 | 14,65 | 14,85 | 14,55 | 14,65 | 0,00% | - |
| 14.04.2026 | 14,55 | 14,65 | 14,45 | 14,65 | 0,69% | - |
| 13.04.2026 | 14,40 | 14,55 | 14,20 | 14,55 | 1,75% | - |
| 10.04.2026 | 14,15 | 14,55 | 14,15 | 14,30 | 1,42% | - |
| 09.04.2026 | 14,05 | 14,30 | 14,05 | 14,10 | -0,35% | - |
| 08.04.2026 | 14,35 | 14,35 | 14,05 | 14,15 | 2,91% | - |
| 07.04.2026 | 13,95 | 14,05 | 13,65 | 13,75 | -1,27% | - |
| 02.04.2026 | 13,64 | 13,94 | 13,64 | 13,93 | 0,30% | - |
| 01.04.2026 | 13,90 | 14,02 | 13,73 | 13,89 | 0,35% | - |
| 31.03.2026 | 14,06 | 14,07 | 13,64 | 13,84 | -0,74% | - |
| 30.03.2026 | 13,83 | 14,03 | 13,83 | 13,94 | 1,05% | - |
| 27.03.2026 | 13,92 | 14,05 | 13,79 | 13,80 | -0,58% | - |
| 26.03.2026 | 13,84 | 14,08 | 13,77 | 13,88 | -1,10% | - |
| 25.03.2026 | 13,96 | 14,18 | 13,92 | 14,03 | 0,36% | - |
| 24.03.2026 | 13,81 | 14,14 | 13,81 | 13,98 | 0,45% | - |
| 23.03.2026 | 13,70 | 14,12 | 13,65 | 13,92 | 0,25% | 11.750,00 |
| 20.03.2026 | 14,07 | 14,17 | 13,87 | 13,88 | -1,12% | - |
| 19.03.2026 | 14,43 | 14,48 | 14,03 | 14,04 | -2,77% | - |
| 18.03.2026 | 14,69 | 14,72 | 14,42 | 14,44 | -0,76% | - |
| 17.03.2026 | 14,40 | 14,64 | 14,39 | 14,55 | 0,29% | - |
| 16.03.2026 | 14,57 | 14,64 | 14,43 | 14,51 | 0,75% | - |
| 13.03.2026 | 14,46 | 14,56 | 14,37 | 14,40 | -0,64% | - |
| 12.03.2026 | 14,29 | 14,71 | 14,29 | 14,49 | 0,42% | - |
| 11.03.2026 | 14,43 | 14,47 | 14,11 | 14,43 | 0,21% | - |
| 10.03.2026 | 14,80 | 14,93 | 14,38 | 14,40 | -2,60% | 2.880,00 |
| 09.03.2026 | 14,48 | 14,86 | 14,41 | 14,79 | -1,20% | - |
| 06.03.2026 | 15,21 | 15,23 | 14,84 | 14,97 | -1,38% | - |
| 05.03.2026 | 15,63 | 15,64 | 15,04 | 15,18 | -3,50% | - |
| 04.03.2026 | 15,64 | 16,18 | 15,45 | 15,73 | -0,44% | - |
| 03.03.2026 | 15,15 | 15,84 | 15,05 | 15,80 | 3,19% | - |
| 02.03.2026 | 15,58 | 15,83 | 14,79 | 15,31 | -2,78% | 7.400,00 |
| 27.02.2026 | 15,62 | 15,81 | 15,53 | 15,75 | 1,47% | - |
| 26.02.2026 | 15,42 | 15,67 | 15,37 | 15,52 | 0,37% | - |
| 25.02.2026 | 15,35 | 15,58 | 15,23 | 15,46 | 0,61% | - |
| 24.02.2026 | 15,46 | 15,60 | 15,33 | 15,37 | -0,50% | - |
| 23.02.2026 | 15,23 | 15,46 | 15,19 | 15,45 | 0,29% | - |
| 20.02.2026 | 15,27 | 15,56 | 15,22 | 15,40 | 1,39% | - |
| 19.02.2026 | 15,45 | 15,53 | 14,85 | 15,19 | -1,41% | - |
| 18.02.2026 | 15,24 | 15,46 | 15,19 | 15,41 | 1,18% | - |
| 17.02.2026 | 15,23 | 15,40 | 15,14 | 15,23 | -0,51% | - |
| 16.02.2026 | 15,30 | 15,45 | 15,21 | 15,31 | 0,10% | - |
| 13.02.2026 | 14,99 | 15,37 | 14,95 | 15,29 | 2,67% | - |
| 12.02.2026 | 14,88 | 15,13 | 14,86 | 14,90 | 0,11% | - |
| 11.02.2026 | 14,91 | 14,92 | 14,73 | 14,88 | -0,37% | - |
| 10.02.2026 | 14,74 | 14,96 | 14,54 | 14,93 | 1,24% | - |
| 09.02.2026 | 14,73 | 14,76 | 14,58 | 14,75 | 0,79% | - |
| 06.02.2026 | 14,90 | 14,90 | 14,44 | 14,64 | -1,86% | - |
| 05.02.2026 | 15,05 | 15,06 | 14,79 | 14,91 | -1,79% | - |
| 04.02.2026 | 14,64 | 15,26 | 14,57 | 15,19 | 4,72% | - |
| 03.02.2026 | 14,72 | 14,76 | 14,43 | 14,50 | -1,15% | - |
| 02.02.2026 | 14,33 | 14,67 | 14,30 | 14,67 | 1,45% | - |
| 30.01.2026 | 14,17 | 14,60 | 14,15 | 14,46 | 1,90% | - |
| 29.01.2026 | 14,35 | 14,40 | 14,12 | 14,19 | -1,03% | - |
| 28.01.2026 | 14,39 | 14,50 | 14,24 | 14,34 | 0,19% | 16.100,00 |
| 27.01.2026 | 14,35 | 14,41 | 14,27 | 14,31 | 0,23% | - |
| 26.01.2026 | 14,04 | 14,41 | 14,04 | 14,28 | 2,11% | - |
| 23.01.2026 | 14,19 | 14,30 | 13,98 | 13,98 | -0,78% | - |
| 22.01.2026 | 14,16 | 14,32 | 14,09 | 14,09 | -0,35% | - |
| 21.01.2026 | 13,86 | 14,26 | 13,86 | 14,14 | 2,26% | - |
| 20.01.2026 | 13,96 | 14,05 | 13,80 | 13,83 | -1,37% | - |
| 19.01.2026 | 13,99 | 14,17 | 13,97 | 14,02 | -2,03% | 60,00 |
| 16.01.2026 | 14,32 | 14,41 | 14,30 | 14,31 | 0,21% | - |
| 15.01.2026 | 14,30 | 14,44 | 14,18 | 14,28 | 0,29% | - |
| 14.01.2026 | 13,94 | 14,36 | 13,62 | 14,24 | 2,30% | 12.600,00 |
| 13.01.2026 | 14,61 | 14,62 | 13,86 | 13,92 | -4,43% | - |
| 12.01.2026 | 14,48 | 14,66 | 14,45 | 14,56 | 0,61% | - |
| 09.01.2026 | 14,75 | 14,78 | 14,48 | 14,48 | -1,65% | - |
| 08.01.2026 | 14,53 | 14,74 | 14,46 | 14,72 | 1,82% | - |
| 07.01.2026 | 14,66 | 14,68 | 14,46 | 14,46 | -0,72% | - |