13,823€
-2,83%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -1,27% | - |
| 11.12.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -0,39% | - |
| 10.12.2025 | 14,28 | 14,28 | 14,28 | 14,28 | -0,97% | - |
| 09.12.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -0,89% | - |
| 08.12.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 2,97% | - |
| 05.12.2025 | 14,13 | 14,13 | 14,13 | 14,13 | -0,35% | - |
| 04.12.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 0,67% | - |
| 03.12.2025 | 14,09 | 14,09 | 14,09 | 14,09 | -0,70% | - |
| 02.12.2025 | 14,19 | 14,19 | 14,19 | 14,19 | -0,98% | - |
| 01.12.2025 | 14,33 | 14,33 | 14,33 | 14,33 | -0,80% | - |
| 28.11.2025 | 14,44 | 14,44 | 14,44 | 14,44 | -0,28% | - |
| 27.11.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -0,31% | - |
| 26.11.2025 | 14,53 | 14,53 | 14,53 | 14,53 | 1,57% | - |
| 25.11.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,52% | - |
| 24.11.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 3,23% | - |
| 21.11.2025 | 13,93 | 13,93 | 13,93 | 13,93 | 0,11% | - |
| 20.11.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -1,21% | - |
| 19.11.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 0,79% | - |
| 18.11.2025 | 13,97 | 13,97 | 13,97 | 13,97 | -1,41% | - |
| 17.11.2025 | 14,17 | 14,17 | 14,17 | 14,17 | -0,07% | - |
| 14.11.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -2,14% | - |
| 13.11.2025 | 14,49 | 14,49 | 14,49 | 14,49 | 0,35% | - |
| 12.11.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 0,28% | - |
| 11.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,07% | - |
| 10.11.2025 | 14,71 | 14,71 | 14,71 | 14,71 | 4,00% | - |
| 07.11.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -2,65% | - |
| 06.11.2025 | 15,86 | 15,86 | 14,53 | 14,53 | -9,61% | 80,00 |
| 05.11.2025 | 16,07 | 16,07 | 16,07 | 16,07 | 0,69% | - |
| 04.11.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -0,59% | - |
| 03.11.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 0,06% | - |
| 31.10.2025 | 15,64 | 16,05 | 15,64 | 16,05 | 3,18% | 500,00 |
| 30.10.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -1,21% | - |
| 29.10.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -0,22% | - |
| 28.10.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 0,64% | - |
| 27.10.2025 | 15,87 | 15,87 | 15,68 | 15,68 | -1,38% | 200,00 |
| 24.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,52% | - |
| 23.10.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 2,41% | - |
| 22.10.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 0,45% | - |
| 21.10.2025 | 15,69 | 15,69 | 15,69 | 15,69 | 0,67% | - |
| 20.10.2025 | 15,59 | 15,59 | 15,59 | 15,59 | 1,46% | - |
| 17.10.2025 | 15,36 | 15,36 | 15,36 | 15,36 | 0,39% | - |
| 16.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,33% | - |
| 15.10.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,53% | - |
| 14.10.2025 | 15,17 | 15,17 | 15,17 | 15,17 | -0,23% | - |
| 13.10.2025 | 15,21 | 15,21 | 15,21 | 15,21 | -2,66% | - |
| 10.10.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 0,71% | - |
| 09.10.2025 | 15,51 | 15,51 | 15,51 | 15,51 | 0,52% | - |
| 08.10.2025 | 15,43 | 15,43 | 15,43 | 15,43 | -0,16% | - |
| 07.10.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -0,67% | - |
| 06.10.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 0,81% | - |
| 03.10.2025 | 15,44 | 15,44 | 15,44 | 15,44 | 0,98% | - |
| 02.10.2025 | 15,56 | 15,56 | 15,29 | 15,29 | -1,07% | 150,00 |
| 01.10.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 1,11% | - |
| 30.09.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -0,10% | 150,00 |
| 29.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 26.09.2025 | 15,14 | 15,14 | 15,10 | 15,10 | -1,85% | 640,00 |
| 25.09.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -0,97% | - |
| 24.09.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -0,29% | - |
| 23.09.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -1,30% | - |
| 22.09.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -0,13% | - |
| 19.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,35% | - |
| 18.09.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -0,31% | - |
| 17.09.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 0,73% | - |
| 16.09.2025 | 16,08 | 16,08 | 15,79 | 15,79 | -3,72% | 345,00 |
| 15.09.2025 | 16,23 | 16,40 | 16,23 | 16,40 | -0,67% | 150,00 |
| 12.09.2025 | 16,51 | 16,51 | 16,51 | 16,51 | 0,61% | - |
| 11.09.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -1,38% | - |
| 10.09.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 1,62% | - |
| 09.09.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 0,21% | - |
| 08.09.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 0,34% | - |
| 05.09.2025 | 16,29 | 16,29 | 16,29 | 16,29 | 1,75% | - |
| 04.09.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -0,84% | - |
| 03.09.2025 | 15,89 | 16,14 | 15,89 | 16,14 | 0,34% | 150,00 |
| 02.09.2025 | 16,09 | 16,09 | 16,09 | 16,09 | 0,41% | - |
| 01.09.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,19% | - |
| 29.08.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,71% | - |
| 28.08.2025 | 16,17 | 16,17 | 16,17 | 16,17 | 0,19% | - |
| 27.08.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,66% | - |
| 26.08.2025 | 16,03 | 16,03 | 16,03 | 16,03 | -0,31% | - |
| 25.08.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 0,41% | - |
| 22.08.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,40% | - |
| 21.08.2025 | 16,15 | 16,15 | 15,98 | 16,08 | 1,07% | 613,00 |
| 20.08.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 1,27% | - |
| 19.08.2025 | 15,71 | 15,71 | 15,71 | 15,71 | 0,42% | - |
| 18.08.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -1,32% | - |
| 15.08.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,38% | - |
| 14.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,15% | - |
| 13.08.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -0,06% | - |
| 12.08.2025 | 15,58 | 15,63 | 15,58 | 15,63 | 0,39% | 2.200,00 |
| 11.08.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 0,00% | - |
| 08.08.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 1,33% | - |
| 07.08.2025 | 15,36 | 15,36 | 15,36 | 15,36 | -0,78% | 300,00 |
| 06.08.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 14,67% | - |
| 05.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,33% | - |
| 04.08.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 0,19% | - |
| 01.08.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -1,83% | - |
| 31.07.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -0,33% | - |
| 30.07.2025 | 13,73 | 13,73 | 13,73 | 13,73 | 1,59% | - |
| 29.07.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -1,03% | - |
| 28.07.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,81% | - |