24,910€
0,57%
Echtzeit-Aktienkurs SMITHS GROUP PLC LS -,375
Bid:
Ask:
Aktienkurse zur SMITHS GROUP PLC LS -,375 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 25,07 | 25,11 | 24,31 | 24,58 | -0,77% | - |
| 27.02.2025 | 24,96 | 24,97 | 24,61 | 24,77 | -1,31% | - |
| 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 | 0,28% | 3,00 |
| 19.02.2025 | 25,78 | 25,78 | 25,31 | 25,31 | -2,28% | - |
| 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 | 1,47% | 225,00 |
| 13.02.2025 | 25,19 | 25,54 | 25,06 | 25,21 | 1,65% | - |
| 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 | -0,32% | 178,00 |
| 28.01.2025 | 22,88 | 22,88 | 22,11 | 22,11 | -3,03% | - |
| 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 | 0,13% | 300,00 |
| 22.01.2025 | 22,17 | 22,54 | 22,08 | 22,43 | 1,86% | - |
| 21.01.2025 | 22,13 | 22,15 | 21,94 | 22,02 | -0,99% | - |
| 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 | 5,60% | 855,00 |
| 16.01.2025 | 20,87 | 21,10 | 20,80 | 21,06 | 1,45% | - |
| 15.01.2025 | 20,56 | 20,82 | 20,49 | 20,76 | 3,08% | - |
| 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 | -0,48% | 138,00 |
| 10.01.2025 | 21,38 | 21,38 | 20,88 | 20,90 | -1,65% | - |
| 09.01.2025 | 21,26 | 21,30 | 20,92 | 21,25 | 0,71% | - |
| 08.01.2025 | 21,45 | 21,45 | 21,01 | 21,10 | -1,22% | - |
| 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 | 1,98% | 238,00 |
| 30.12.2024 | 20,85 | 20,87 | 20,63 | 20,69 | -1,76% | - |
| 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 | -0,61% | 680,00 |
| 17.12.2024 | 21,38 | 21,57 | 21,10 | 21,23 | -0,47% | - |
| 16.12.2024 | 21,37 | 21,37 | 21,10 | 21,33 | 0,80% | - |
| 13.12.2024 | 21,16 | 21,16 | 21,16 | 21,16 | -1,12% | 100,00 |
| 12.12.2024 | 21,78 | 21,78 | 21,36 | 21,40 | 0,47% | - |
| 11.12.2024 | 21,58 | 21,58 | 21,30 | 21,30 | -0,61% | 205,00 |
| 10.12.2024 | 21,59 | 21,60 | 21,12 | 21,43 | -1,06% | - |
| 09.12.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 1,79% | 1,00 |
| 06.12.2024 | 21,47 | 21,48 | 21,27 | 21,28 | -0,79% | - |
| 05.12.2024 | 21,61 | 21,63 | 21,28 | 21,45 | 0,56% | - |
| 04.12.2024 | 21,84 | 21,86 | 21,06 | 21,33 | 0,52% | - |
| 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 | 1,30% | 2,00 |
| 29.11.2024 | 21,70 | 21,71 | 21,33 | 21,46 | -1,38% | - |
| 28.11.2024 | 21,34 | 21,76 | 21,34 | 21,76 | 2,02% | 102,00 |
| 27.11.2024 | 21,51 | 21,51 | 21,25 | 21,33 | 0,14% | - |
| 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 | -1,09% | 724,00 |
| 22.11.2024 | 21,15 | 21,21 | 20,90 | 21,17 | 1,78% | - |
| 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 |