21,100€
1,44%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21,15 | 21,21 | 20,90 | 21,10 | 1,44% | - |
| 21.11.2024 | 20,51 | 20,86 | 20,39 | 20,80 | 0,29% | - |
| 20.11.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 1,62% | 2,00 |
| 19.11.2024 | 20,44 | 20,64 | 20,23 | 20,41 | 0,84% | - |
| 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 |
| 20.08.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | 1,00 |
| 16.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,45% | 100,00 |
| 14.08.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 2,42% | 77,00 |
| 08.08.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -1,98% | 1,00 |
| 07.08.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 3,16% | 1,00 |
| 05.08.2024 | 19,89 | 19,89 | 19,60 | 19,60 | -3,35% | 152,00 |
| 02.08.2024 | 20,30 | 20,58 | 20,08 | 20,28 | -3,89% | 447,00 |
| 01.08.2024 | 21,34 | 21,34 | 21,10 | 21,10 | -2,13% | 118,00 |
| 31.07.2024 | 21,38 | 21,56 | 21,38 | 21,56 | 3,26% | 564,00 |
| 22.07.2024 | 20,88 | 20,88 | 20,88 | 20,88 | -1,04% | 1,00 |
| 18.07.2024 | 21,16 | 21,16 | 21,10 | 21,10 | 0,29% | 91,00 |
| 12.07.2024 | 21,02 | 21,04 | 21,02 | 21,04 | 4,37% | 161,00 |
| 08.07.2024 | 20,58 | 20,58 | 20,16 | 20,16 | -3,36% | 236,00 |
| 05.07.2024 | 20,86 | 20,86 | 20,86 | 20,86 | 5,62% | 200,00 |
| 02.07.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -3,56% | 1,00 |
| 01.07.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 1,39% | 3,00 |
| 25.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,08% | 98,00 |
| 24.06.2024 | 20,42 | 20,42 | 20,42 | 20,42 | -0,49% | 129,00 |
| 20.06.2024 | 20,52 | 20,52 | 20,52 | 20,52 | 2,60% | 1,00 |
| 19.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,65% | 25,00 |
| 17.06.2024 | 19,87 | 19,87 | 19,87 | 19,87 | -1,63% | 10,00 |
| 14.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,32% | 410,00 |
| 07.06.2024 | 20,68 | 20,68 | 20,68 | 20,68 | 1,47% | 20,00 |
| 05.06.2024 | 20,38 | 20,38 | 20,38 | 20,38 | 0,49% | 50,00 |
| 04.06.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -0,29% | 1,00 |
| 03.06.2024 | 20,72 | 20,72 | 20,34 | 20,34 | -0,78% | 101,00 |
| 31.05.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -0,19% | 200,00 |
| 30.05.2024 | 20,54 | 20,54 | 20,54 | 20,54 | -0,87% | 52,00 |
| 27.05.2024 | 20,72 | 20,72 | 20,72 | 20,72 | 1,97% | 250,00 |
| 21.05.2024 | 20,74 | 20,74 | 20,32 | 20,32 | -1,26% | 131,00 |
| 20.05.2024 | 20,58 | 20,58 | 20,58 | 20,58 | 0,00% | 194,00 |
| 17.05.2024 | 20,58 | 20,58 | 20,58 | 20,58 | 2,08% | 77,00 |
| 16.05.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -1,56% | 259,00 |
| 15.05.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 4,33% | 60,00 |
| 09.05.2024 | 19,90 | 19,90 | 19,63 | 19,63 | 2,29% | 8,00 |
| 07.05.2024 | 19,52 | 19,52 | 19,19 | 19,19 | -2,49% | 804,00 |
| 06.05.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 3,14% | 2,00 |
| 02.05.2024 | 19,08 | 19,08 | 19,08 | 19,08 | -0,21% | 2,00 |
| 29.04.2024 | 19,12 | 19,12 | 19,12 | 19,12 | 0,16% | 81,00 |
| 23.04.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 3,08% | 81,00 |
| 22.04.2024 | 18,82 | 18,82 | 18,52 | 18,52 | -1,65% | 1.251,00 |
| 19.04.2024 | 18,83 | 18,83 | 18,83 | 18,83 | -0,05% | 216,00 |
| 18.04.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -2,84% | 80,00 |
| 15.04.2024 | 19,66 | 19,71 | 19,39 | 19,39 | 1,20% | 1.253,00 |
| 11.04.2024 | 19,09 | 19,20 | 19,09 | 19,16 | 0,68% | 320,00 |
| 09.04.2024 | 19,03 | 19,03 | 19,03 | 19,03 | 0,26% | 21,00 |
| 08.04.2024 | 18,82 | 18,98 | 18,82 | 18,98 | 0,80% | 55,00 |
| 05.04.2024 | 18,89 | 18,89 | 18,69 | 18,83 | -3,44% | 803,00 |
| 02.04.2024 | 19,80 | 19,80 | 19,37 | 19,50 | -0,43% | 20,00 |
| 27.03.2024 | 19,59 | 19,59 | 19,59 | 19,59 | 1,95% | 3,00 |
| 20.03.2024 | 19,45 | 19,45 | 19,21 | 19,21 | -0,36% | 40,00 |
| 15.03.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 1,18% | 32,00 |
| 14.03.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -1,83% | 1,00 |
| 13.03.2024 | 19,41 | 19,41 | 19,41 | 19,41 | 0,73% | 3,00 |
| 07.03.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 0,34% | 2,00 |
| 05.03.2024 | 19,21 | 19,21 | 19,21 | 19,21 | 0,42% | 2,00 |
| 01.03.2024 | 19,13 | 19,13 | 19,13 | 19,13 | 1,84% | 4,00 |
| 29.02.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -1,42% | 2,00 |
| 26.02.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 0,05% | 150,00 |
| 19.02.2024 | 19,45 | 19,45 | 19,04 | 19,04 | -1,73% | 77,00 |
| 07.02.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 0,54% | 2,00 |
| 05.02.2024 | 19,00 | 19,27 | 19,00 | 19,27 | -1,23% | 6,00 |
| 02.02.2024 | 19,51 | 19,51 | 19,51 | 19,51 | 0,26% | 28,00 |
| 01.02.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 1,41% | 3,00 |
| 24.01.2024 | 19,36 | 19,36 | 19,19 | 19,19 | -1,18% | 100,00 |
| 22.01.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -3,00% | 520,00 |
| 15.01.2024 | 20,02 | 20,02 | 20,02 | 20,02 | 2,59% | 1,00 |