Smith & Nephew plc
[WKN: 939163 | ISIN: US83175M2052]
Aktienkurse
28,150$ -0,21%
Echtzeit-Aktienkurs Smith & Nephew plc
Bid: Ask:

Aktienkurse zur Smith & Nephew plc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 28,26 28,45 28,20 28,21 -2,18% 828.490,00
12.03.2025 28,81 28,92 28,35 28,84 -3,35% 825.479,00
11.03.2025 29,73 30,00 29,45 29,84 0,34% 807.085,00
10.03.2025 29,61 30,07 29,56 29,74 -0,40% 562.280,00
07.03.2025 29,67 30,11 29,57 29,86 1,15% 627.390,00
06.03.2025 29,75 29,89 29,43 29,52 -2,70% 535.079,00
05.03.2025 30,24 30,41 29,99 30,34 1,13% 386.027,00
04.03.2025 29,65 30,07 29,62 30,00 1,18% 1.220.439,00
03.03.2025 29,56 29,90 29,46 29,65 2,38% 647.508,00
28.02.2025 29,09 29,20 28,72 28,96 -0,07% 791.970,00
27.02.2025 28,83 29,21 28,80 28,98 0,21% 925.640,00
26.02.2025 28,86 29,27 28,82 28,92 2,88% 1.364.499,00
25.02.2025 27,82 28,31 27,58 28,11 6,96% 1.530.341,00
24.02.2025 26,26 26,44 26,05 26,28 0,57% 793.275,00
21.02.2025 25,92 26,17 25,85 26,13 1,59% 509.385,00
20.02.2025 25,61 25,78 25,55 25,72 0,39% 481.489,00
19.02.2025 25,60 25,79 25,54 25,62 -1,27% 515.713,00
18.02.2025 26,02 26,09 25,86 25,95 0,97% 789.513,00
14.02.2025 25,90 25,90 25,67 25,70 -0,04% 627.300,00
13.02.2025 25,42 25,73 25,35 25,71 1,34% 635.607,00
12.02.2025 25,30 25,41 25,14 25,37 0,83% 626.826,00
11.02.2025 25,07 25,21 24,90 25,16 1,78% 1.054.928,00
10.02.2025 24,89 24,91 24,68 24,72 0,20% 858.635,00
07.02.2025 25,16 25,16 24,61 24,67 -2,30% 752.207,00
06.02.2025 25,73 25,81 25,19 25,25 -3,33% 525.696,00
05.02.2025 25,93 26,20 25,91 26,12 1,48% 483.545,00
04.02.2025 25,68 25,90 25,63 25,74 1,46% 474.498,00
03.02.2025 25,28 25,61 25,20 25,37 -0,04% 326.269,00
31.01.2025 25,68 25,84 25,37 25,38 -1,09% 389.828,00
30.01.2025 25,62 25,85 25,55 25,66 1,38% 511.018,00
29.01.2025 25,50 25,56 25,30 25,31 -0,82% 395.392,00
28.01.2025 25,63 25,73 25,45 25,52 0,08% 316.365,00
27.01.2025 25,28 25,52 25,19 25,50 1,67% 617.407,00
24.01.2025 24,94 25,20 24,88 25,08 0,36% 452.954,00
23.01.2025 25,09 25,15 24,84 24,99 -0,95% 607.772,00
22.01.2025 25,47 25,47 25,16 25,23 -1,91% 628.971,00
21.01.2025 25,24 25,72 25,24 25,72 1,70% 900.642,00
17.01.2025 25,06 27,10 25,00 25,29 0,96% 2.087.355,00
16.01.2025 24,81 25,09 24,73 25,05 0,76% 702.799,00
15.01.2025 24,45 24,91 24,35 24,86 4,06% 815.152,00
14.01.2025 23,90 23,98 23,69 23,89 -0,54% 772.661,00
13.01.2025 23,90 24,05 23,81 24,02 0,29% 638.074,00
10.01.2025 24,22 24,24 23,94 23,95 -1,52% 714.392,00
08.01.2025 24,25 24,44 24,07 24,32 -1,18% 537.368,00
07.01.2025 24,75 24,82 24,55 24,61 -0,12% 2.159.947,00
06.01.2025 24,45 24,80 24,42 24,64 0,90% 1.697.305,00
03.01.2025 24,53 24,53 24,36 24,42 0,08% 1.479.785,00
02.01.2025 24,78 24,79 24,38 24,40 -0,73% 737.526,00
31.12.2024 24,62 24,80 24,49 24,58 0,00% 507.570,00
30.12.2024 24,76 24,76 24,52 24,58 -0,85% 670.770,00
27.12.2024 24,75 24,83 24,66 24,79 1,35% 1.434.341,00
26.12.2024 24,26 24,52 24,26 24,46 0,08% 672.877,00
24.12.2024 24,57 24,58 24,43 24,44 -0,41% 317.853,00
23.12.2024 24,78 24,83 24,42 24,54 -0,49% 1.233.193,00
20.12.2024 24,75 24,85 24,59 24,66 -0,52% 2.985.631,00
19.12.2024 24,86 24,98 24,74 24,79 -0,40% 652.935,00
18.12.2024 25,33 25,43 24,89 24,89 -2,16% 505.802,00
17.12.2024 25,42 25,60 25,34 25,44 0,47% 506.583,00
16.12.2024 25,46 25,70 25,32 25,32 -0,82% 463.934,00
13.12.2024 25,64 25,64 25,51 25,53 0,00% 487.238,00
12.12.2024 25,64 25,80 25,50 25,53 -0,89% 710.241,00
11.12.2024 25,51 25,81 25,39 25,76 0,31% 830.784,00
10.12.2024 25,74 25,86 25,60 25,68 -0,47% 672.466,00
09.12.2024 25,40 25,98 25,36 25,80 1,74% 1.029.054,00
06.12.2024 25,47 25,51 25,26 25,36 0,32% 388.209,00
05.12.2024 25,44 25,49 25,26 25,28 -0,08% 483.427,00
04.12.2024 25,45 25,53 25,28 25,30 -1,44% 592.586,00
03.12.2024 25,78 25,79 25,51 25,67 -0,23% 597.060,00
02.12.2024 25,58 25,84 25,41 25,73 -0,19% 461.760,00
29.11.2024 25,67 25,83 25,64 25,78 0,27% 250.520,00
27.11.2024 25,51 25,79 25,48 25,71 1,62% 652.838,00
26.11.2024 25,24 25,32 25,10 25,30 0,60% 521.966,00
25.11.2024 25,38 25,45 25,08 25,15 -0,63% 1.243.569,00
22.11.2024 25,23 25,37 25,08 25,31 1,08% 769.118,00
21.11.2024 25,14 25,17 24,93 25,04 -0,67% 664.873,00
20.11.2024 25,18 25,24 25,02 25,21 -1,18% 644.992,00
19.11.2024 25,40 25,57 25,22 25,51 -0,12% 1.234.061,00
18.11.2024 24,90 25,56 24,88 25,54 2,61% 2.030.920,00
15.11.2024 24,66 24,93 24,64 24,89 1,01% 1.019.447,00
14.11.2024 24,75 24,92 24,63 24,64 0,08% 952.476,00
13.11.2024 24,62 24,72 24,49 24,62 0,16% 1.049.874,00
12.11.2024 24,92 25,09 24,56 24,58 -0,65% 1.362.566,00
11.11.2024 24,68 24,75 24,44 24,74 1,85% 1.272.904,00
08.11.2024 24,26 24,41 24,01 24,29 -1,66% 1.156.232,00
07.11.2024 24,64 24,77 24,46 24,70 0,90% 888.435,00
06.11.2024 24,12 24,51 23,85 24,48 -4,23% 1.117.760,00
05.11.2024 25,80 25,80 25,48 25,56 1,11% 463.390,00
04.11.2024 25,10 25,40 25,09 25,28 0,16% 692.459,00
01.11.2024 25,65 25,85 25,15 25,24 0,60% 1.070.064,00
31.10.2024 25,46 25,63 24,82 25,09 -13,03% 2.490.564,00
30.10.2024 28,59 29,06 28,57 28,85 -0,07% 1.709.474,00
29.10.2024 28,63 28,98 28,54 28,87 0,07% 824.011,00
28.10.2024 28,82 28,96 28,75 28,85 1,69% 341.316,00
25.10.2024 28,27 28,48 28,13 28,37 -3,83% 1.138.975,00
24.10.2024 29,39 29,60 29,25 29,50 0,92% 839.189,00
23.10.2024 29,14 29,28 29,12 29,23 -0,71% 313.383,00
22.10.2024 29,39 29,47 29,31 29,44 0,24% 230.905,00
21.10.2024 29,53 29,59 29,33 29,37 -0,64% 309.329,00
18.10.2024 29,35 29,64 29,29 29,56 0,72% 403.079,00
17.10.2024 29,19 29,41 29,15 29,35 1,70% 748.807,00