32,700€
1,55%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 40,00 |
| 08.10.2026 | 32,20 | 32,60 | 32,20 | 32,20 | -3,01% | 188,00 |
| 07.10.2026 | 33,60 | 33,60 | 33,20 | 33,20 | 0,61% | 136,00 |
| 02.10.2026 | 32,80 | 33,00 | 32,80 | 33,00 | -1,20% | 5,00 |
| 01.10.2026 | 33,40 | 33,40 | 33,20 | 33,40 | 0,00% | 4,00 |
| 30.09.2026 | 33,60 | 33,60 | 33,40 | 33,40 | 0,00% | 71,00 |
| 29.09.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 410,00 |
| 28.09.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 4,00 |
| 25.09.2026 | 33,00 | 33,20 | 32,60 | 32,60 | 0,62% | 498,00 |
| 24.09.2026 | 32,00 | 32,40 | 32,00 | 32,40 | 0,00% | 216,00 |
| 23.09.2026 | 32,40 | 32,40 | 32,00 | 32,40 | -1,22% | 168,00 |
| 22.09.2026 | 30,20 | 32,80 | 30,20 | 32,80 | 7,19% | 265,00 |
| 21.09.2026 | 30,20 | 30,60 | 30,00 | 30,60 | 2,00% | 54,00 |
| 17.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 800,00 |
| 15.09.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 1,00 |
| 14.09.2026 | 29,80 | 29,80 | 29,40 | 29,80 | -1,32% | 43,00 |
| 08.09.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | 1,00 |
| 07.09.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | 1,00 |
| 04.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 175,00 |
| 03.09.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | 181,00 |
| 02.09.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 58,00 |
| 01.09.2026 | 30,80 | 30,80 | 30,60 | 30,60 | -1,29% | 5,00 |
| 27.08.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 176,00 |
| 26.08.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 1,00 |
| 25.08.2026 | 30,80 | 31,00 | 30,80 | 31,00 | 1,31% | 2,00 |
| 24.08.2026 | 31,00 | 31,00 | 30,60 | 30,60 | 0,00% | 8,00 |
| 21.08.2026 | 30,20 | 30,60 | 30,20 | 30,60 | -0,65% | 7,00 |
| 20.08.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 1,00 |
| 18.08.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 1,00 |
| 17.08.2026 | 31,00 | 31,20 | 31,00 | 31,20 | 1,96% | 18,00 |
| 14.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 514,00 |
| 13.08.2026 | 30,80 | 31,00 | 30,80 | 31,00 | -1,90% | 41,00 |
| 11.08.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 1,00 |
| 07.08.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | 17,00 |
| 05.08.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | 8,00 |
| 04.08.2026 | 31,80 | 32,40 | 31,80 | 32,40 | 4,52% | 1.116,00 |
| 03.08.2026 | 31,60 | 31,60 | 31,00 | 31,00 | 0,65% | 62,00 |
| 31.07.2026 | 31,20 | 31,40 | 30,80 | 30,80 | 0,00% | 548,00 |
| 30.07.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | 1,00 |
| 24.07.2026 | 31,80 | 31,80 | 31,60 | 31,60 | 1,28% | 66,00 |
| 23.07.2026 | 31,60 | 31,60 | 31,20 | 31,20 | -1,27% | 9,00 |
| 22.07.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 4,64% | 210,00 |
| 21.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 1,00 |
| 20.07.2026 | 30,60 | 30,60 | 30,20 | 30,20 | 0,67% | 19,00 |
| 17.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 109,00 |
| 15.07.2026 | 30,00 | 30,00 | 29,60 | 29,60 | 0,00% | 2,00 |
| 13.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | 2,00 |
| 09.07.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 2,11% | 551,00 |
| 08.07.2026 | 29,20 | 29,20 | 28,40 | 28,40 | -6,58% | 65,00 |
| 07.07.2026 | 30,40 | 30,40 | 30,00 | 30,40 | -1,30% | 512,00 |
| 06.07.2026 | 30,60 | 30,80 | 30,60 | 30,80 | 1,32% | 7,00 |
| 02.07.2026 | 30,40 | 30,40 | 30,20 | 30,40 | 1,33% | 504,00 |
| 01.07.2026 | 30,20 | 30,20 | 30,00 | 30,00 | 0,67% | 117,00 |
| 30.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 19,00 |
| 29.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 47,00 |
| 26.06.2026 | 30,20 | 30,20 | 29,60 | 29,60 | -2,63% | 1.042,00 |
| 25.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 300,00 |
| 24.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 1,00 |
| 23.06.2026 | 30,20 | 30,20 | 29,80 | 29,80 | -0,67% | 297,00 |
| 22.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 1,00 |
| 16.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 250,00 |
| 15.06.2026 | 30,20 | 30,20 | 29,80 | 29,80 | 2,76% | 2,00 |
| 11.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 2,00 |
| 10.06.2026 | 29,00 | 29,00 | 28,80 | 28,80 | -2,04% | 351,00 |
| 09.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 13,00 |
| 08.06.2026 | 29,20 | 29,20 | 28,60 | 29,20 | 0,00% | 30.276,00 |
| 04.06.2026 | 28,80 | 29,20 | 28,80 | 29,20 | 3,55% | 393,00 |
| 02.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 1,00 |
| 01.06.2026 | 28,80 | 28,80 | 28,00 | 28,00 | -2,78% | 1.603,00 |
| 29.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 10,00 |
| 27.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 25,00 |
| 25.05.2026 | 29,60 | 29,80 | 29,60 | 29,60 | 2,07% | 178,00 |
| 22.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 90,00 |
| 21.05.2026 | 28,80 | 29,00 | 27,80 | 29,00 | 0,00% | 2.718,00 |
| 20.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 2,00 |
| 19.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 1,00 |
| 18.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | 43,00 |
| 15.05.2026 | 29,40 | 29,40 | 29,20 | 29,20 | -1,35% | 2,00 |
| 14.05.2026 | 29,40 | 29,60 | 29,40 | 29,60 | 2,78% | 4,00 |
| 08.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | 1,00 |
| 07.05.2026 | 30,40 | 30,40 | 29,60 | 29,60 | -1,99% | 9,00 |
| 06.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | 20,00 |
| 05.05.2026 | 29,80 | 29,80 | 29,60 | 29,60 | 2,07% | 751,00 |
| 04.05.2026 | 29,60 | 29,60 | 29,00 | 29,00 | 0,00% | 419,00 |
| 30.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 2,00 |
| 28.04.2026 | 29,60 | 29,60 | 29,40 | 29,40 | 0,00% | 216,00 |
| 23.04.2026 | 29,60 | 29,60 | 29,40 | 29,40 | 0,00% | 3,00 |
| 22.04.2026 | 29,60 | 29,60 | 29,40 | 29,40 | -2,65% | 56,00 |
| 20.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | 26,00 |
| 15.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 77,00 |
| 14.04.2026 | 29,40 | 29,60 | 29,40 | 29,40 | 0,00% | 1.717,00 |
| 13.04.2026 | 28,40 | 29,40 | 28,40 | 29,40 | 1,38% | 22,00 |
| 10.04.2026 | 28,80 | 29,20 | 28,80 | 29,00 | 0,00% | 42,00 |
| 09.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 3,00 |
| 08.04.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 5,15% | 1.121,00 |
| 07.04.2026 | 27,60 | 27,60 | 27,20 | 27,20 | -1,88% | 360,00 |
| 02.04.2026 | 27,72 | 27,72 | 27,72 | 27,72 | 0,73% | 37,00 |
| 01.04.2026 | 27,46 | 27,52 | 26,82 | 27,52 | 2,53% | 9,00 |
| 31.03.2026 | 26,62 | 26,84 | 26,32 | 26,84 | -0,22% | 701,00 |
| 30.03.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,07% | 28,00 |