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 |