20,935€
-0,12%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 20,93 | 20,96 | 20,07 | 20,46 | -2,39% | - |
| 10.04.2025 | 20,78 | 20,96 | 20,78 | 20,96 | -4,64% | 126,00 |
| 09.04.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 6,91% | 200,00 |
| 08.04.2025 | 20,58 | 21,08 | 20,40 | 20,56 | 1,08% | 1.339,00 |
| 07.04.2025 | 19,86 | 20,46 | 19,86 | 20,34 | -3,78% | 202,00 |
| 04.04.2025 | 21,38 | 21,58 | 21,14 | 21,14 | -6,63% | 604,00 |
| 03.04.2025 | 22,64 | 22,64 | 22,64 | 22,64 | -2,16% | 8,00 |
| 02.04.2025 | 23,14 | 23,14 | 23,14 | 23,14 | -1,11% | 1,00 |
| 01.04.2025 | 23,48 | 23,50 | 23,40 | 23,40 | -0,34% | 527,00 |
| 31.03.2025 | 23,10 | 23,56 | 23,10 | 23,48 | 0,43% | 26,00 |
| 28.03.2025 | 23,78 | 23,78 | 23,38 | 23,38 | 0,00% | 4,00 |
| 27.03.2025 | 23,40 | 23,40 | 23,38 | 23,38 | -2,75% | 500,00 |
| 26.03.2025 | 24,04 | 24,04 | 24,04 | 24,04 | -2,51% | 1,00 |
| 25.03.2025 | 23,94 | 24,82 | 23,62 | 24,66 | 1,48% | 1.416,00 |
| 20.03.2025 | 24,14 | 24,30 | 24,14 | 24,30 | 0,83% | 509,00 |
| 19.03.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,25% | 140,00 |
| 18.03.2025 | 24,18 | 24,18 | 24,16 | 24,16 | 0,33% | 400,00 |
| 17.03.2025 | 23,90 | 24,08 | 23,90 | 24,08 | 0,75% | 51,00 |
| 14.03.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 1,70% | 15,00 |
| 13.03.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 1,29% | 10,00 |
| 11.03.2025 | 23,30 | 23,68 | 23,20 | 23,20 | -1,19% | 215,00 |
| 10.03.2025 | 24,42 | 24,42 | 23,48 | 23,48 | -1,92% | 23,00 |
| 07.03.2025 | 23,60 | 23,94 | 23,60 | 23,94 | -1,40% | 128,00 |
| 06.03.2025 | 24,28 | 24,28 | 24,28 | 24,28 | -0,41% | 50,00 |
| 05.03.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -0,41% | 4,00 |
| 04.03.2025 | 24,08 | 24,48 | 24,08 | 24,48 | -0,24% | 110,00 |
| 03.03.2025 | 24,86 | 24,90 | 24,40 | 24,54 | -2,23% | 22,00 |
| 26.02.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 2,62% | 6,00 |
| 25.02.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -2,78% | 216,00 |
| 24.02.2025 | 25,14 | 25,16 | 25,14 | 25,16 | 0,08% | 142,00 |
| 21.02.2025 | 25,42 | 25,42 | 25,14 | 25,14 | -0,95% | 58,00 |
| 20.02.2025 | 25,46 | 25,46 | 25,38 | 25,38 | -2,01% | 3,00 |
| 18.02.2025 | 25,28 | 25,90 | 25,28 | 25,90 | 1,41% | 106,00 |
| 17.02.2025 | 25,58 | 25,58 | 25,54 | 25,54 | -0,16% | 133,00 |
| 14.02.2025 | 25,58 | 25,58 | 25,58 | 25,58 | 3,15% | 225,00 |
| 12.02.2025 | 25,28 | 25,28 | 24,80 | 24,80 | 0,32% | 402,00 |
| 11.02.2025 | 24,96 | 24,96 | 24,72 | 24,72 | 0,82% | 5,00 |
| 10.02.2025 | 24,90 | 24,90 | 24,52 | 24,52 | 0,74% | 107,00 |
| 07.02.2025 | 24,98 | 24,98 | 24,34 | 24,34 | -2,33% | 25,00 |
| 06.02.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 2,98% | 120,00 |
| 05.02.2025 | 24,14 | 24,24 | 24,14 | 24,20 | -3,66% | 572,00 |
| 04.02.2025 | 24,58 | 25,12 | 24,58 | 25,12 | 2,11% | 383,00 |
| 03.02.2025 | 24,64 | 24,86 | 24,60 | 24,60 | -2,38% | 562,00 |
| 31.01.2025 | 22,74 | 25,54 | 22,72 | 25,20 | 12,90% | 3.966,00 |
| 30.01.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 1,27% | 1.000,00 |
| 29.01.2025 | 22,46 | 22,46 | 22,04 | 22,04 | -3,33% | 178,00 |
| 27.01.2025 | 22,78 | 22,80 | 22,78 | 22,80 | 0,80% | 80,00 |
| 24.01.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 0,71% | 80,00 |
| 23.01.2025 | 22,46 | 22,46 | 22,46 | 22,46 | 0,99% | 300,00 |
| 20.01.2025 | 22,20 | 22,24 | 22,20 | 22,24 | 0,00% | 44,00 |
| 17.01.2025 | 21,26 | 22,24 | 21,26 | 22,24 | 10,43% | 855,00 |
| 14.01.2025 | 21,14 | 21,14 | 20,14 | 20,14 | -3,17% | 1.054,00 |
| 13.01.2025 | 20,96 | 20,96 | 20,80 | 20,80 | -2,62% | 138,00 |
| 07.01.2025 | 21,36 | 21,36 | 21,36 | 21,36 | 0,38% | 1,00 |
| 06.01.2025 | 21,36 | 21,36 | 21,28 | 21,28 | 2,21% | 79,00 |
| 03.01.2025 | 20,76 | 20,82 | 20,76 | 20,82 | -1,33% | 7,00 |
| 02.01.2025 | 21,06 | 21,10 | 21,06 | 21,10 | 0,19% | 238,00 |
| 27.12.2024 | 20,68 | 21,06 | 20,68 | 21,06 | -0,75% | 87,00 |
| 23.12.2024 | 21,08 | 21,22 | 21,08 | 21,22 | 0,76% | 51,00 |
| 20.12.2024 | 21,02 | 21,06 | 21,02 | 21,06 | 0,10% | 53,00 |
| 19.12.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -0,28% | 300,00 |
| 18.12.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,28% | 680,00 |
| 13.12.2024 | 21,16 | 21,16 | 21,16 | 21,16 | -0,66% | 100,00 |
| 11.12.2024 | 21,58 | 21,58 | 21,30 | 21,30 | -1,66% | 205,00 |
| 09.12.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 2,07% | 1,00 |
| 03.12.2024 | 21,22 | 21,22 | 21,22 | 21,22 | -2,39% | 1,00 |
| 02.12.2024 | 21,74 | 21,74 | 21,74 | 21,74 | -0,09% | 2,00 |
| 28.11.2024 | 21,34 | 21,76 | 21,34 | 21,76 | 2,16% | 102,00 |
| 26.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 1,72% | 75,00 |
| 25.11.2024 | 21,36 | 21,36 | 20,94 | 20,94 | 0,96% | 724,00 |
| 20.11.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 2,47% | 2,00 |
| 18.11.2024 | 20,70 | 20,70 | 20,24 | 20,24 | -1,27% | 707,00 |
| 14.11.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | 85,00 |
| 13.11.2024 | 18,56 | 20,96 | 18,56 | 20,60 | 9,75% | 1.438,00 |
| 07.11.2024 | 18,68 | 18,77 | 18,68 | 18,77 | 1,13% | 74,00 |
| 01.11.2024 | 18,36 | 18,56 | 18,36 | 18,56 | 0,32% | 505,00 |
| 31.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -3,90% | 20,00 |
| 23.10.2024 | 19,40 | 19,40 | 19,25 | 19,25 | -0,88% | 215,00 |
| 22.10.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -1,52% | 102,00 |
| 21.10.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -2,57% | 1,00 |
| 17.10.2024 | 20,00 | 20,24 | 20,00 | 20,24 | 1,66% | 410,00 |
| 14.10.2024 | 19,64 | 19,91 | 19,64 | 19,91 | 3,91% | 31,00 |
| 11.10.2024 | 19,16 | 19,16 | 19,16 | 19,16 | -0,16% | 347,00 |
| 10.10.2024 | 19,19 | 19,19 | 19,19 | 19,19 | -2,59% | 48,00 |
| 08.10.2024 | 19,47 | 19,70 | 19,47 | 19,70 | -0,51% | 473,00 |
| 07.10.2024 | 20,08 | 20,08 | 19,72 | 19,80 | -0,30% | 39,00 |
| 04.10.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -1,49% | 50,00 |
| 02.10.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -2,33% | 1,00 |
| 01.10.2024 | 20,56 | 20,64 | 20,56 | 20,64 | -2,27% | 14,00 |
| 27.09.2024 | 21,12 | 21,12 | 21,12 | 21,12 | 2,23% | 48,00 |
| 24.09.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -5,66% | 50,00 |
| 23.09.2024 | 21,76 | 22,04 | 21,76 | 21,90 | -0,36% | 420,00 |
| 20.09.2024 | 21,78 | 22,02 | 21,78 | 21,98 | 2,71% | 1.084,00 |
| 18.09.2024 | 21,96 | 21,96 | 21,18 | 21,40 | -0,28% | 624,00 |
| 09.09.2024 | 21,46 | 21,46 | 21,46 | 21,46 | 1,80% | 2,00 |
| 05.09.2024 | 21,08 | 21,08 | 21,08 | 21,08 | -1,77% | 4,00 |
| 03.09.2024 | 21,46 | 21,46 | 21,46 | 21,46 | -0,65% | 1,00 |
| 02.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 3,00 |
| 28.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,75% | 2,00 |
| 26.08.2024 | 21,18 | 21,24 | 21,18 | 21,24 | 0,66% | 40,00 |