34,310$
-1,55%
Echtzeit-Aktienkurs Smith & Nephew plc
Bid:
Ask:
Aktienkurse zur Smith & Nephew plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 34,77 | 34,83 | 34,17 | 34,31 | -1,55% | 5.841,00 |
| 05.03.2026 | 34,90 | 35,18 | 34,58 | 34,85 | -4,15% | 1.823.273,00 |
| 04.03.2026 | 36,53 | 36,68 | 35,69 | 36,36 | -1,06% | 1.191.926,00 |
| 03.03.2026 | 36,22 | 36,85 | 35,49 | 36,75 | 2,77% | 1.153.183,00 |
| 02.03.2026 | 35,39 | 35,79 | 34,82 | 35,76 | -3,09% | 1.741.489,00 |
| 27.02.2026 | 36,55 | 37,09 | 36,49 | 36,90 | 0,60% | 1.271.343,00 |
| 26.02.2026 | 36,43 | 36,77 | 36,43 | 36,68 | 1,07% | 639.407,00 |
| 25.02.2026 | 36,15 | 36,56 | 36,15 | 36,29 | 0,89% | 776.221,00 |
| 24.02.2026 | 36,41 | 36,44 | 35,89 | 35,97 | -0,61% | 459.607,00 |
| 23.02.2026 | 36,01 | 36,24 | 35,94 | 36,19 | 0,17% | 352.292,00 |
| 20.02.2026 | 36,10 | 36,43 | 36,01 | 36,13 | 1,29% | 536.149,00 |
| 19.02.2026 | 35,75 | 35,84 | 35,30 | 35,67 | -1,63% | 826.365,00 |
| 18.02.2026 | 35,96 | 36,31 | 35,89 | 36,26 | 1,51% | 970.574,00 |
| 17.02.2026 | 35,86 | 36,04 | 35,48 | 35,72 | -1,27% | 471.528,00 |
| 13.02.2026 | 36,10 | 36,25 | 35,66 | 36,18 | 1,83% | 884.898,00 |
| 12.02.2026 | 35,56 | 35,83 | 35,45 | 35,53 | 0,65% | 736.681,00 |
| 11.02.2026 | 35,30 | 35,30 | 34,93 | 35,30 | -0,23% | 682.097,00 |
| 10.02.2026 | 34,67 | 35,50 | 34,67 | 35,38 | 0,91% | 1.208.524,00 |
| 09.02.2026 | 34,80 | 35,07 | 34,52 | 35,06 | 1,07% | 801.395,00 |
| 06.02.2026 | 34,21 | 34,72 | 34,20 | 34,69 | -1,36% | 734.836,00 |
| 05.02.2026 | 34,70 | 35,35 | 34,66 | 35,17 | 0,23% | 1.745.707,00 |
| 04.02.2026 | 34,83 | 35,33 | 34,72 | 35,09 | 2,66% | 1.016.163,00 |
| 03.02.2026 | 33,79 | 34,21 | 33,75 | 34,18 | -0,23% | 656.317,00 |
| 02.02.2026 | 34,12 | 34,26 | 34,03 | 34,26 | 0,35% | 637.976,00 |
| 30.01.2026 | 34,35 | 34,42 | 33,85 | 34,14 | 1,43% | 873.292,00 |
| 29.01.2026 | 33,96 | 33,96 | 33,29 | 33,66 | -0,59% | 839.749,00 |
| 28.01.2026 | 33,94 | 34,02 | 33,58 | 33,86 | -0,65% | 587.671,00 |
| 27.01.2026 | 33,89 | 34,27 | 33,89 | 34,08 | 0,92% | 1.025.725,00 |
| 26.01.2026 | 33,77 | 33,92 | 33,68 | 33,77 | 1,38% | 539.709,00 |
| 23.01.2026 | 33,05 | 33,31 | 32,94 | 33,31 | 0,70% | 629.962,00 |
| 22.01.2026 | 32,98 | 33,28 | 32,97 | 33,08 | 0,92% | 1.322.290,00 |
| 21.01.2026 | 32,91 | 33,02 | 32,45 | 32,78 | 1,90% | 1.527.633,00 |
| 20.01.2026 | 32,30 | 32,38 | 32,08 | 32,17 | -1,62% | 1.010.725,00 |
| 16.01.2026 | 33,12 | 33,18 | 32,70 | 32,70 | -0,58% | 1.303.548,00 |
| 15.01.2026 | 32,94 | 33,23 | 32,80 | 32,89 | -0,09% | 1.176.192,00 |
| 14.01.2026 | 32,26 | 34,13 | 32,04 | 32,92 | 3,20% | 1.873.668,00 |
| 13.01.2026 | 32,71 | 32,77 | 31,89 | 31,90 | -5,29% | 1.641.250,00 |
| 12.01.2026 | 33,86 | 33,94 | 33,51 | 33,68 | 0,33% | 887.423,00 |
| 09.01.2026 | 34,03 | 34,07 | 33,53 | 33,57 | -1,73% | 712.194,00 |
| 08.01.2026 | 33,54 | 34,21 | 33,53 | 34,16 | 1,36% | 428.337,00 |
| 07.01.2026 | 33,74 | 33,90 | 33,61 | 33,70 | -0,59% | 699.315,00 |
| 06.01.2026 | 33,50 | 34,20 | 33,50 | 33,90 | 1,68% | 744.207,00 |
| 05.01.2026 | 32,74 | 33,39 | 32,67 | 33,34 | 1,40% | 893.332,00 |