26,310€
-0,04%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 26,32 | 26,33 | 26,00 | 26,31 | -0,04% | - |
| 02.07.2025 | 25,88 | 26,32 | 25,88 | 26,32 | -0,98% | 26,00 |
| 01.07.2025 | 26,62 | 26,62 | 26,58 | 26,58 | -0,67% | 107,00 |
| 30.06.2025 | 26,28 | 26,76 | 26,24 | 26,76 | 1,02% | 1.501,00 |
| 27.06.2025 | 26,20 | 26,59 | 26,20 | 26,49 | 1,65% | - |
| 26.06.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -0,27% | 40,00 |
| 25.06.2025 | 26,35 | 26,35 | 26,11 | 26,13 | -1,32% | - |
| 24.06.2025 | 26,48 | 26,48 | 26,48 | 26,48 | 0,76% | 40,00 |
| 23.06.2025 | 26,10 | 26,28 | 25,64 | 26,28 | -0,61% | 371,00 |
| 20.06.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 1,54% | 1,00 |
| 19.06.2025 | 26,04 | 26,04 | 26,04 | 26,04 | -2,76% | 5,00 |
| 18.06.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 0,00% | 2,00 |
| 17.06.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 0,22% | 1,00 |
| 16.06.2025 | 26,12 | 26,78 | 25,54 | 26,72 | -0,15% | 1.126,00 |
| 13.06.2025 | 26,78 | 26,78 | 26,76 | 26,76 | -0,22% | 181,00 |
| 12.06.2025 | 26,34 | 26,82 | 26,34 | 26,82 | 0,15% | 176,00 |
| 11.06.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 0,00% | 50,00 |
| 10.06.2025 | 26,76 | 26,78 | 26,26 | 26,78 | 0,07% | 570,00 |
| 09.06.2025 | 26,32 | 26,76 | 26,32 | 26,76 | 0,87% | 5,00 |
| 06.06.2025 | 27,09 | 27,11 | 26,47 | 26,53 | -0,38% | - |
| 05.06.2025 | 26,93 | 26,94 | 26,50 | 26,63 | -0,41% | - |
| 04.06.2025 | 26,68 | 26,74 | 26,68 | 26,74 | 4,95% | 242,00 |
| 03.06.2025 | 25,48 | 25,48 | 25,48 | 25,48 | -0,86% | 2,00 |
| 02.06.2025 | 26,04 | 26,22 | 25,70 | 25,70 | -1,83% | 614,00 |
| 30.05.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 2,19% | 40,00 |
| 29.05.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -0,23% | 1,00 |
| 28.05.2025 | 25,88 | 25,88 | 25,68 | 25,68 | -2,43% | 230,00 |
| 27.05.2025 | 26,30 | 26,42 | 26,30 | 26,32 | 0,15% | 731,00 |
| 26.05.2025 | 26,16 | 26,28 | 26,16 | 26,28 | 3,22% | 290,00 |
| 23.05.2025 | 25,90 | 25,90 | 25,46 | 25,46 | -2,23% | 101,00 |
| 22.05.2025 | 25,44 | 26,04 | 25,44 | 26,04 | 0,70% | 5,00 |
| 21.05.2025 | 26,04 | 26,04 | 25,86 | 25,86 | 1,73% | 32,00 |
| 20.05.2025 | 25,18 | 25,84 | 25,10 | 25,42 | 3,08% | 1.183,00 |
| 19.05.2025 | 24,56 | 24,66 | 24,56 | 24,66 | 0,41% | 58,00 |
| 16.05.2025 | 24,58 | 24,58 | 24,56 | 24,56 | 1,19% | 430,00 |
| 15.05.2025 | 24,48 | 24,49 | 23,95 | 24,27 | -0,21% | - |
| 14.05.2025 | 23,90 | 24,36 | 23,90 | 24,32 | 0,83% | 95,00 |
| 13.05.2025 | 24,50 | 24,56 | 24,12 | 24,12 | 0,17% | 360,00 |
| 12.05.2025 | 24,31 | 24,42 | 23,84 | 24,08 | 1,73% | - |
| 09.05.2025 | 24,05 | 24,08 | 23,59 | 23,67 | -0,21% | - |
| 08.05.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 4,86% | 47,00 |
| 07.05.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -0,18% | 1,00 |
| 06.05.2025 | 22,98 | 23,06 | 22,66 | 22,66 | -0,87% | 76,00 |
| 05.05.2025 | 22,72 | 22,86 | 22,38 | 22,86 | 1,24% | 113,00 |
| 02.05.2025 | 22,58 | 22,58 | 22,58 | 22,58 | 2,54% | 6,00 |
| 30.04.2025 | 22,02 | 22,02 | 22,02 | 22,02 | 1,76% | 300,00 |
| 28.04.2025 | 22,06 | 22,06 | 21,64 | 21,64 | -1,37% | 43,00 |
| 25.04.2025 | 21,94 | 21,94 | 21,94 | 21,94 | 1,48% | 2,00 |
| 24.04.2025 | 21,60 | 21,62 | 21,60 | 21,62 | 3,15% | 267,00 |
| 22.04.2025 | 21,18 | 21,18 | 20,96 | 20,96 | 0,67% | 3,00 |
| 17.04.2025 | 20,82 | 20,82 | 20,82 | 20,82 | 0,48% | 1,00 |
| 16.04.2025 | 21,44 | 21,44 | 20,72 | 20,72 | -4,16% | 102,00 |
| 15.04.2025 | 21,66 | 21,66 | 21,62 | 21,62 | 3,15% | 193,00 |
| 14.04.2025 | 21,22 | 21,36 | 20,96 | 20,96 | 0,87% | 7,00 |
| 11.04.2025 | 20,78 | 20,78 | 20,78 | 20,78 | -0,86% | 21,00 |
| 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 |