28,150€
3,42%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 27,88 | 27,89 | 27,22 | 27,69 | 1,73% | - |
| 18.12.2025 | 27,22 | 27,22 | 27,22 | 27,22 | 0,37% | 3,00 |
| 17.12.2025 | 27,12 | 27,12 | 27,12 | 27,12 | 1,04% | 1,00 |
| 16.12.2025 | 26,84 | 26,84 | 26,84 | 26,84 | -1,32% | 19,00 |
| 15.12.2025 | 26,84 | 27,20 | 26,84 | 27,20 | 0,44% | 169,00 |
| 12.12.2025 | 26,84 | 27,08 | 26,56 | 27,08 | 0,97% | 139,00 |
| 11.12.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -1,18% | 11,00 |
| 10.12.2025 | 27,12 | 27,14 | 27,12 | 27,14 | -2,23% | 49,00 |
| 09.12.2025 | 27,18 | 27,76 | 27,18 | 27,76 | 1,39% | 1.645,00 |
| 08.12.2025 | 27,20 | 27,64 | 27,20 | 27,38 | -1,37% | 106,00 |
| 05.12.2025 | 28,62 | 28,62 | 27,76 | 27,76 | -2,73% | 920,00 |
| 04.12.2025 | 28,24 | 28,80 | 28,24 | 28,54 | 0,35% | 153,00 |
| 03.12.2025 | 28,14 | 28,54 | 28,14 | 28,44 | 0,42% | 1.786,00 |
| 02.12.2025 | 27,82 | 28,32 | 27,82 | 28,32 | 0,71% | 55,00 |
| 01.12.2025 | 28,26 | 28,26 | 27,62 | 28,12 | -0,92% | 44,00 |
| 28.11.2025 | 28,52 | 28,52 | 28,38 | 28,38 | 2,23% | 270,00 |
| 27.11.2025 | 27,76 | 27,76 | 27,76 | 27,76 | -0,72% | 53,00 |
| 26.11.2025 | 28,20 | 28,20 | 27,64 | 27,96 | 1,67% | - |
| 25.11.2025 | 28,02 | 28,02 | 27,50 | 27,50 | -1,72% | 1.019,00 |
| 24.11.2025 | 27,94 | 27,98 | 27,94 | 27,98 | 0,90% | 93,00 |
| 21.11.2025 | 27,90 | 27,90 | 27,34 | 27,73 | -2,57% | - |
| 20.11.2025 | 28,46 | 28,46 | 28,46 | 28,46 | 0,99% | 2,00 |
| 19.11.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 1,66% | 60,00 |
| 18.11.2025 | 27,72 | 27,72 | 27,72 | 27,72 | -4,15% | 4,00 |
| 13.11.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -1,03% | 20,00 |
| 12.11.2025 | 29,22 | 29,22 | 29,22 | 29,22 | 0,55% | 3,00 |
| 11.11.2025 | 29,06 | 29,06 | 29,06 | 29,06 | 3,49% | 32,00 |
| 10.11.2025 | 28,08 | 28,08 | 28,08 | 28,08 | -1,89% | 1,00 |
| 07.11.2025 | 29,04 | 29,04 | 28,62 | 28,62 | -2,45% | 56,00 |
| 06.11.2025 | 28,78 | 29,34 | 28,78 | 29,34 | 1,24% | 24,00 |
| 04.11.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -0,96% | 130,00 |
| 03.11.2025 | 29,20 | 29,26 | 29,20 | 29,26 | -0,27% | 13,00 |
| 30.10.2025 | 28,62 | 29,34 | 28,62 | 29,34 | 0,69% | 350,00 |
| 29.10.2025 | 28,90 | 29,14 | 28,90 | 29,14 | 0,14% | 71,00 |
| 28.10.2025 | 29,10 | 29,32 | 29,10 | 29,10 | -0,21% | 20.019,00 |
| 27.10.2025 | 29,12 | 29,16 | 29,12 | 29,16 | 2,32% | 167,00 |
| 24.10.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,07% | 1,00 |
| 23.10.2025 | 28,86 | 28,86 | 28,04 | 28,52 | 0,78% | 191,00 |
| 21.10.2025 | 28,04 | 28,30 | 27,80 | 28,30 | 0,93% | 14,00 |
| 20.10.2025 | 28,60 | 28,60 | 28,04 | 28,04 | 1,30% | 6,00 |
| 17.10.2025 | 27,26 | 28,36 | 27,26 | 27,68 | 0,36% | 1.426,00 |
| 16.10.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 0,07% | 268,00 |
| 15.10.2025 | 27,56 | 27,56 | 27,56 | 27,56 | -1,22% | 100,00 |
| 13.10.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,36% | 200,00 |
| 09.10.2025 | 27,94 | 28,00 | 27,94 | 28,00 | 0,36% | 384,00 |
| 08.10.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 1,23% | 4,00 |
| 07.10.2025 | 28,04 | 28,08 | 27,56 | 27,56 | -1,71% | 13,00 |
| 06.10.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 0,57% | 36,00 |
| 03.10.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 2,12% | 40,00 |
| 02.10.2025 | 27,56 | 27,56 | 27,30 | 27,30 | -0,29% | 770,00 |
| 01.10.2025 | 26,80 | 27,38 | 26,80 | 27,38 | 0,66% | 7,00 |
| 29.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 5,18% | 102,00 |
| 25.09.2025 | 26,26 | 26,26 | 25,86 | 25,86 | -0,46% | 28,00 |
| 24.09.2025 | 25,90 | 26,96 | 25,90 | 25,98 | -3,06% | 91,00 |
| 23.09.2025 | 27,50 | 28,78 | 26,80 | 26,80 | -2,12% | 3.375,00 |
| 22.09.2025 | 27,58 | 27,58 | 27,38 | 27,38 | -0,94% | 6,00 |
| 18.09.2025 | 27,16 | 27,64 | 27,16 | 27,64 | 1,69% | 5,00 |
| 17.09.2025 | 27,26 | 27,26 | 27,18 | 27,18 | -2,16% | 21,00 |
| 16.09.2025 | 27,78 | 27,78 | 27,78 | 27,78 | 0,22% | 79,00 |
| 15.09.2025 | 27,86 | 27,86 | 27,72 | 27,72 | 0,22% | 60,00 |
| 12.09.2025 | 27,66 | 27,66 | 27,66 | 27,66 | 0,88% | 27,00 |
| 09.09.2025 | 27,42 | 27,42 | 27,42 | 27,42 | -1,58% | 1,00 |
| 08.09.2025 | 27,86 | 27,86 | 27,78 | 27,86 | 0,87% | 82,00 |
| 05.09.2025 | 27,58 | 27,62 | 27,12 | 27,62 | 2,14% | 112,00 |
| 04.09.2025 | 27,04 | 27,04 | 27,04 | 27,04 | -1,17% | 30,00 |
| 03.09.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 1,33% | 38,00 |
| 02.09.2025 | 27,00 | 27,08 | 27,00 | 27,00 | -0,74% | 1.079,00 |
| 01.09.2025 | 27,74 | 27,74 | 27,20 | 27,20 | -1,59% | 60,00 |
| 28.08.2025 | 27,64 | 27,64 | 27,64 | 27,64 | 0,44% | 30,00 |
| 27.08.2025 | 27,52 | 27,52 | 27,52 | 27,52 | -1,08% | 100,00 |
| 22.08.2025 | 27,82 | 27,82 | 27,82 | 27,82 | 2,51% | 32,00 |
| 20.08.2025 | 27,78 | 27,78 | 27,14 | 27,14 | 0,74% | 34,00 |
| 19.08.2025 | 26,86 | 26,94 | 26,86 | 26,94 | 0,30% | 260,00 |
| 18.08.2025 | 27,36 | 27,36 | 26,86 | 26,86 | -0,22% | 4,00 |
| 15.08.2025 | 26,92 | 26,92 | 26,92 | 26,92 | -1,97% | 10,00 |
| 13.08.2025 | 27,46 | 27,46 | 27,46 | 27,46 | 2,62% | 20,00 |
| 12.08.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -0,82% | 1,00 |
| 11.08.2025 | 27,14 | 27,22 | 26,68 | 26,98 | -0,44% | 368,00 |
| 08.08.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,59% | 197,00 |
| 07.08.2025 | 27,00 | 27,28 | 26,82 | 27,26 | -0,51% | 283,00 |
| 06.08.2025 | 27,42 | 27,42 | 27,40 | 27,40 | 0,00% | 701,00 |
| 05.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,01% | 200,00 |
| 04.08.2025 | 27,54 | 27,54 | 26,86 | 26,86 | -1,18% | 482,00 |
| 01.08.2025 | 27,26 | 27,50 | 26,90 | 27,18 | -1,52% | 2.516,00 |
| 31.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 15,00 |
| 30.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,59% | 5,00 |
| 29.07.2025 | 27,24 | 27,24 | 27,24 | 27,24 | 0,96% | 50,00 |
| 28.07.2025 | 27,12 | 27,18 | 26,98 | 26,98 | 1,05% | 401,00 |
| 25.07.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -1,11% | 224,00 |
| 24.07.2025 | 27,10 | 27,10 | 27,00 | 27,00 | -1,96% | 295,00 |
| 23.07.2025 | 27,48 | 27,54 | 27,48 | 27,54 | 2,15% | 249,00 |
| 22.07.2025 | 27,08 | 27,54 | 26,96 | 26,96 | -0,74% | 116,00 |
| 21.07.2025 | 27,88 | 27,88 | 27,16 | 27,16 | -0,59% | 5,00 |
| 17.07.2025 | 27,56 | 27,80 | 27,16 | 27,32 | 1,11% | 112,00 |
| 16.07.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 0,82% | 40,00 |
| 15.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,33% | 200,00 |
| 14.07.2025 | 26,82 | 27,16 | 26,82 | 27,16 | 1,65% | 9,00 |
| 11.07.2025 | 26,72 | 26,72 | 26,72 | 26,72 | 2,61% | 377,00 |
| 08.07.2025 | 26,04 | 26,04 | 26,04 | 26,04 | -1,59% | 1,00 |
| 07.07.2025 | 26,38 | 26,58 | 26,10 | 26,46 | 0,53% | 36,00 |