28,600€
-2,05%
Echtzeit-Aktienkurs SMITHS GROUP PLC LS -,375
Bid:
Ask:
Aktienkurse zur SMITHS GROUP PLC LS -,375 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 10,00 |
| 28.05.2026 | 28,90 | 29,00 | 28,40 | 28,60 | -2,05% | - |
| 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 |
| 25.03.2026 | 26,78 | 26,92 | 26,78 | 26,92 | 2,20% | 1.049,00 |
| 24.03.2026 | 26,42 | 26,42 | 26,34 | 26,34 | -0,60% | 180,00 |
| 23.03.2026 | 23,64 | 26,50 | 23,64 | 26,50 | 8,52% | 909,00 |
| 20.03.2026 | 27,48 | 27,48 | 24,16 | 24,42 | -10,22% | 2.859,00 |
| 19.03.2026 | 27,32 | 27,82 | 27,14 | 27,20 | -3,20% | 207,00 |
| 18.03.2026 | 28,78 | 28,78 | 28,10 | 28,10 | 1,44% | 167,00 |
| 16.03.2026 | 27,38 | 28,16 | 27,38 | 27,70 | -0,72% | 246,00 |
| 13.03.2026 | 27,94 | 27,94 | 27,46 | 27,90 | -5,55% | 875,00 |
| 12.03.2026 | 29,54 | 29,54 | 29,54 | 29,54 | 2,64% | 29,00 |
| 11.03.2026 | 30,30 | 30,30 | 28,78 | 28,78 | -6,07% | 2.577,00 |
| 10.03.2026 | 30,62 | 30,64 | 30,62 | 30,64 | 3,44% | 399,00 |
| 09.03.2026 | 29,52 | 30,08 | 29,52 | 29,62 | -3,58% | 104,00 |
| 03.03.2026 | 30,60 | 30,72 | 30,12 | 30,72 | -1,16% | 40,00 |
| 02.03.2026 | 31,30 | 31,38 | 31,08 | 31,08 | -0,70% | 54,00 |
| 27.02.2026 | 31,48 | 31,60 | 31,30 | 31,30 | -0,57% | 75,00 |
| 26.02.2026 | 31,48 | 31,48 | 31,48 | 31,48 | 0,77% | 18,00 |
| 25.02.2026 | 31,24 | 31,24 | 31,24 | 31,24 | -0,45% | 120,00 |
| 24.02.2026 | 31,38 | 31,38 | 31,38 | 31,38 | -0,19% | 16,00 |
| 23.02.2026 | 31,00 | 31,44 | 30,82 | 31,44 | 0,70% | 86,00 |
| 20.02.2026 | 31,14 | 31,34 | 31,14 | 31,22 | 1,43% | 267,00 |
| 19.02.2026 | 30,78 | 30,78 | 30,78 | 30,78 | 0,26% | 30,00 |
| 17.02.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 0,99% | 9,00 |
| 16.02.2026 | 30,60 | 30,60 | 29,84 | 30,40 | -0,59% | 870,00 |
| 13.02.2026 | 30,32 | 30,58 | 30,32 | 30,58 | 3,59% | 1.000,00 |
| 11.02.2026 | 29,52 | 29,52 | 29,52 | 29,52 | -1,27% | 1,00 |
| 09.02.2026 | 30,30 | 30,34 | 29,90 | 29,90 | -0,47% | 11,00 |
| 06.02.2026 | 30,04 | 30,04 | 30,04 | 30,04 | 1,01% | 5,00 |
| 05.02.2026 | 29,88 | 30,20 | 29,44 | 29,74 | -1,72% | 374,00 |
| 04.02.2026 | 30,30 | 30,30 | 30,26 | 30,26 | 2,51% | 73,00 |
| 03.02.2026 | 29,52 | 29,52 | 29,52 | 29,52 | 0,61% | 1,00 |
| 02.02.2026 | 28,46 | 29,34 | 28,46 | 29,34 | 1,17% | 7,00 |
| 30.01.2026 | 29,04 | 29,54 | 29,00 | 29,00 | -3,97% | 103,00 |
| 28.01.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -2,71% | 7,00 |
| 26.01.2026 | 31,04 | 31,04 | 31,04 | 31,04 | 1,31% | 100,00 |
| 23.01.2026 | 29,98 | 30,64 | 29,98 | 30,64 | 1,73% | 19,00 |
| 22.01.2026 | 30,84 | 30,94 | 30,12 | 30,12 | -1,70% | 682,00 |
| 21.01.2026 | 30,62 | 30,64 | 29,80 | 30,64 | 1,86% | 642,00 |
| 20.01.2026 | 29,16 | 30,08 | 29,16 | 30,08 | 0,27% | 110,00 |
| 19.01.2026 | 30,30 | 30,30 | 29,68 | 30,00 | -0,20% | 248,00 |
| 16.01.2026 | 30,00 | 30,06 | 30,00 | 30,06 | 1,90% | 106,00 |
| 15.01.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 3,65% | 15,00 |
| 13.01.2026 | 28,20 | 28,46 | 28,20 | 28,46 | 0,92% | 18,00 |
| 12.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,47% | 118,00 |
| 08.01.2026 | 28,44 | 28,62 | 28,22 | 28,62 | -0,28% | 20,00 |
| 07.01.2026 | 28,90 | 28,98 | 28,20 | 28,70 | 1,49% | 509,00 |
| 05.01.2026 | 28,18 | 28,28 | 28,18 | 28,28 | 3,74% | 1.100,00 |
| 02.01.2026 | 26,74 | 27,50 | 26,74 | 27,26 | 0,96% | 8.082,00 |
| 29.12.2025 | 27,10 | 27,10 | 27,00 | 27,00 | -2,81% | 1.101,00 |
| 23.12.2025 | 27,82 | 27,82 | 27,78 | 27,78 | 1,46% | 345,00 |
| 22.12.2025 | 27,80 | 27,86 | 27,38 | 27,38 | -1,72% | 11,00 |
| 19.12.2025 | 27,34 | 27,86 | 27,34 | 27,86 | 2,35% | 27,00 |
| 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 | 0,95% | 53,00 |
| 25.11.2025 | 28,02 | 28,02 | 27,50 | 27,50 | -1,72% | 1.019,00 |