11,828€
-0,30%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,84 | 11,87 | 11,73 | 11,83 | -0,27% | - |
| 21.11.2024 | 11,83 | 11,90 | 11,65 | 11,86 | -0,02% | - |
| 20.11.2024 | 11,87 | 11,87 | 11,87 | 11,87 | -0,67% | - |
| 19.11.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 2,80% | - |
| 18.11.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 0,82% | - |
| 15.11.2024 | 11,53 | 11,53 | 11,53 | 11,53 | 0,61% | - |
| 14.11.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,48% | - |
| 13.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 12.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,07% | - |
| 11.11.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -1,63% | - |
| 08.11.2024 | 11,30 | 11,37 | 11,30 | 11,37 | 0,89% | 35,00 |
| 07.11.2024 | 11,27 | 11,27 | 11,27 | 11,27 | 1,81% | - |
| 06.11.2024 | 11,75 | 11,75 | 11,07 | 11,07 | -3,74% | 500,00 |
| 05.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,95% | - |
| 04.11.2024 | 11,57 | 11,61 | 11,57 | 11,61 | 1,58% | 80,00 |
| 01.11.2024 | 11,43 | 11,43 | 11,43 | 11,43 | 1,42% | - |
| 31.10.2024 | 12,94 | 12,94 | 11,27 | 11,27 | -14,43% | 10.000,00 |
| 30.10.2024 | 13,17 | 13,17 | 13,17 | 13,17 | -1,35% | - |
| 29.10.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 0,41% | - |
| 28.10.2024 | 13,29 | 13,29 | 13,29 | 13,29 | -1,92% | - |
| 25.10.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,93% | - |
| 24.10.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -0,78% | - |
| 23.10.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 0,56% | - |
| 22.10.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 0,15% | - |
| 21.10.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -0,07% | - |
| 18.10.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 1,66% | - |
| 17.10.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 2,20% | - |
| 16.10.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -0,50% | - |
| 15.10.2024 | 13,01 | 13,01 | 13,01 | 13,01 | 0,58% | - |
| 14.10.2024 | 12,93 | 12,93 | 12,93 | 12,93 | -0,19% | - |
| 11.10.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,35% | - |
| 10.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,21% | - |
| 09.10.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -1,98% | - |
| 08.10.2024 | 13,11 | 13,11 | 13,11 | 13,11 | -3,68% | - |
| 07.10.2024 | 13,61 | 13,61 | 13,61 | 13,61 | 1,00% | - |
| 04.10.2024 | 13,47 | 13,47 | 13,47 | 13,47 | 0,22% | - |
| 03.10.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -3,10% | - |
| 02.10.2024 | 13,87 | 13,87 | 13,87 | 13,87 | 0,40% | - |
| 01.10.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -0,18% | - |
| 30.09.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 1,43% | - |
| 27.09.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -0,51% | - |
| 26.09.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 0,92% | - |
| 25.09.2024 | 13,59 | 13,59 | 13,59 | 13,59 | -1,52% | - |
| 24.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,88% | - |
| 23.09.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -0,62% | - |
| 20.09.2024 | 13,77 | 13,77 | 13,77 | 13,77 | -0,61% | - |
| 19.09.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -0,36% | - |
| 18.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,73% | - |
| 17.09.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 0,43% | - |
| 16.09.2024 | 14,09 | 14,09 | 14,09 | 14,09 | -2,53% | - |
| 13.09.2024 | 14,14 | 14,45 | 14,14 | 14,45 | 1,01% | 4.000,00 |
| 12.09.2024 | 14,31 | 14,31 | 14,31 | 14,31 | 0,32% | - |
| 11.09.2024 | 14,26 | 14,26 | 14,26 | 14,26 | 0,11% | - |
| 10.09.2024 | 14,25 | 14,25 | 14,25 | 14,25 | 0,85% | - |
| 09.09.2024 | 14,13 | 14,13 | 14,13 | 14,13 | 1,33% | - |
| 06.09.2024 | 13,94 | 13,94 | 13,94 | 13,94 | -2,59% | - |
| 05.09.2024 | 13,77 | 14,31 | 13,77 | 14,31 | 3,73% | 90,00 |
| 04.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,36% | - |
| 03.09.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -0,54% | - |
| 02.09.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -0,47% | - |
| 30.08.2024 | 13,89 | 13,89 | 13,89 | 13,89 | 0,22% | - |
| 29.08.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -0,65% | - |
| 28.08.2024 | 13,86 | 13,95 | 13,86 | 13,95 | 0,76% | 118,00 |
| 27.08.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 0,07% | - |
| 26.08.2024 | 13,83 | 13,83 | 13,83 | 13,83 | 0,55% | - |
| 23.08.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 0,07% | - |
| 22.08.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -2,34% | - |
| 21.08.2024 | 13,72 | 14,08 | 13,72 | 14,08 | 2,59% | 6.000,00 |
| 20.08.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 0,51% | - |
| 19.08.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,07% | - |
| 16.08.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 1,26% | - |
| 15.08.2024 | 13,47 | 13,47 | 13,47 | 13,47 | 0,94% | - |
| 14.08.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -1,00% | - |
| 13.08.2024 | 13,48 | 13,48 | 13,48 | 13,48 | -1,14% | - |
| 12.08.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -0,66% | - |
| 09.08.2024 | 13,73 | 13,73 | 13,73 | 13,73 | 0,48% | - |
| 08.08.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 0,44% | - |
| 07.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,42% | - |
| 06.08.2024 | 13,41 | 13,41 | 13,41 | 13,41 | -0,15% | - |
| 05.08.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -4,55% | - |
| 02.08.2024 | 14,07 | 14,07 | 14,07 | 14,07 | -0,39% | - |
| 01.08.2024 | 13,28 | 14,13 | 13,28 | 14,13 | 6,16% | 80,00 |
| 31.07.2024 | 13,31 | 13,31 | 13,31 | 13,31 | -0,26% | - |
| 30.07.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 0,38% | - |
| 29.07.2024 | 13,29 | 13,29 | 13,29 | 13,29 | 0,26% | - |
| 26.07.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -0,56% | - |
| 25.07.2024 | 13,13 | 13,33 | 13,13 | 13,33 | 2,07% | 1,00 |
| 24.07.2024 | 13,06 | 13,06 | 13,06 | 13,06 | 0,69% | - |
| 23.07.2024 | 12,97 | 12,97 | 12,97 | 12,97 | -0,35% | - |
| 22.07.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -0,08% | - |
| 19.07.2024 | 13,03 | 13,03 | 13,03 | 13,03 | 0,97% | - |
| 18.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,30% | - |
| 17.07.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -0,75% | - |
| 16.07.2024 | 12,71 | 12,71 | 12,71 | 12,71 | -2,57% | - |
| 15.07.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 0,73% | - |
| 12.07.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,31% | - |
| 11.07.2024 | 12,91 | 12,91 | 12,91 | 12,91 | 1,94% | - |
| 10.07.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 1,44% | - |
| 09.07.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -3,22% | - |
| 08.07.2024 | 12,40 | 12,90 | 12,40 | 12,90 | 3,12% | 600,00 |