33,080$
0,12%
Echtzeit-Aktienkurs Smith & Nephew plc
Bid:
Ask:
Aktienkurse zur Smith & Nephew plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 33,23 | 33,23 | 32,95 | 33,08 | 0,12% | 37.065,00 |
| 26.12.2025 | 32,66 | 33,06 | 32,66 | 33,04 | 0,61% | 545.144,00 |
| 24.12.2025 | 32,71 | 32,85 | 32,69 | 32,84 | 0,15% | 365.285,00 |
| 23.12.2025 | 33,07 | 33,10 | 32,70 | 32,79 | -1,00% | 549.733,00 |
| 22.12.2025 | 32,96 | 33,23 | 32,89 | 33,12 | 0,91% | 396.124,00 |
| 19.12.2025 | 32,82 | 33,00 | 32,66 | 32,82 | 0,37% | 516.987,00 |
| 18.12.2025 | 32,73 | 32,95 | 32,70 | 32,70 | 0,49% | 231.332,00 |
| 17.12.2025 | 32,50 | 32,95 | 32,45 | 32,54 | 0,71% | 269.368,00 |
| 16.12.2025 | 32,24 | 32,40 | 32,08 | 32,31 | 0,25% | 434.680,00 |
| 15.12.2025 | 32,36 | 32,39 | 32,06 | 32,23 | -1,23% | 1.107.176,00 |
| 12.12.2025 | 32,49 | 32,64 | 32,26 | 32,63 | -0,49% | 804.033,00 |
| 11.12.2025 | 33,13 | 33,23 | 32,46 | 32,79 | -1,94% | 896.340,00 |
| 10.12.2025 | 33,14 | 33,60 | 33,08 | 33,44 | 1,33% | 388.414,00 |
| 09.12.2025 | 33,35 | 33,50 | 32,97 | 33,00 | -1,46% | 511.724,00 |
| 08.12.2025 | 33,84 | 33,91 | 33,41 | 33,49 | 0,03% | 693.116,00 |
| 05.12.2025 | 33,36 | 33,84 | 33,36 | 33,48 | 2,29% | 655.290,00 |
| 04.12.2025 | 33,07 | 33,12 | 32,68 | 32,73 | -0,70% | 291.905,00 |
| 03.12.2025 | 32,80 | 33,04 | 32,78 | 32,96 | 1,60% | 344.513,00 |
| 02.12.2025 | 32,73 | 32,74 | 32,34 | 32,44 | -0,86% | 368.552,00 |
| 01.12.2025 | 32,88 | 33,04 | 32,71 | 32,72 | -1,68% | 486.067,00 |
| 28.11.2025 | 33,32 | 33,37 | 33,20 | 33,28 | -0,39% | 167.416,00 |
| 26.11.2025 | 33,29 | 33,56 | 33,29 | 33,41 | -0,03% | 324.722,00 |
| 25.11.2025 | 33,06 | 33,50 | 33,05 | 33,42 | 1,64% | 474.820,00 |
| 24.11.2025 | 32,87 | 32,97 | 32,65 | 32,88 | -0,33% | 472.899,00 |
| 21.11.2025 | 32,37 | 33,06 | 32,31 | 32,99 | 3,13% | 433.532,00 |
| 20.11.2025 | 32,41 | 32,51 | 31,95 | 31,99 | -0,90% | 392.734,00 |
| 19.11.2025 | 32,56 | 32,63 | 32,22 | 32,28 | -0,80% | 446.972,00 |
| 18.11.2025 | 32,44 | 32,74 | 32,23 | 32,54 | -0,09% | 530.988,00 |
| 17.11.2025 | 32,78 | 32,92 | 32,45 | 32,57 | -0,37% | 599.644,00 |
| 14.11.2025 | 32,74 | 32,82 | 32,60 | 32,69 | -0,85% | 586.280,00 |
| 13.11.2025 | 33,21 | 33,37 | 32,96 | 32,97 | -1,49% | 474.195,00 |
| 12.11.2025 | 33,20 | 33,66 | 33,20 | 33,47 | 0,57% | 440.526,00 |
| 11.11.2025 | 33,08 | 33,40 | 33,05 | 33,28 | -0,21% | 381.115,00 |
| 10.11.2025 | 33,17 | 33,40 | 33,10 | 33,35 | 0,36% | 616.581,00 |
| 07.11.2025 | 32,83 | 33,60 | 32,76 | 33,23 | 2,40% | 1.003.937,00 |
| 06.11.2025 | 31,87 | 32,63 | 31,83 | 32,45 | -11,72% | 1.656.621,00 |
| 05.11.2025 | 36,50 | 36,91 | 36,22 | 36,76 | -0,70% | 971.561,00 |
| 04.11.2025 | 36,48 | 37,08 | 36,46 | 37,02 | 0,68% | 707.065,00 |
| 03.11.2025 | 36,62 | 36,85 | 36,49 | 36,77 | -0,14% | 511.156,00 |
| 31.10.2025 | 36,55 | 36,94 | 36,36 | 36,82 | 2,94% | 496.008,00 |
| 30.10.2025 | 35,81 | 36,05 | 35,75 | 35,77 | -0,03% | 266.717,00 |
| 29.10.2025 | 36,50 | 36,50 | 35,74 | 35,78 | -2,08% | 329.178,00 |
| 28.10.2025 | 36,55 | 36,69 | 36,42 | 36,54 | -0,38% | 344.548,00 |
| 27.10.2025 | 36,62 | 36,73 | 36,38 | 36,68 | 0,25% | 424.225,00 |
| 24.10.2025 | 36,76 | 36,76 | 36,43 | 36,59 | 0,27% | 703.795,00 |
| 23.10.2025 | 36,81 | 37,02 | 36,48 | 36,49 | -1,83% | 1.082.141,00 |
| 22.10.2025 | 36,63 | 37,51 | 36,59 | 37,17 | 1,75% | 479.709,00 |
| 21.10.2025 | 36,43 | 36,63 | 36,40 | 36,53 | 0,55% | 312.870,00 |
| 20.10.2025 | 36,38 | 36,53 | 36,27 | 36,33 | -0,03% | 445.114,00 |
| 17.10.2025 | 35,97 | 36,36 | 35,91 | 36,34 | 1,48% | 605.263,00 |
| 16.10.2025 | 35,68 | 36,04 | 35,55 | 35,81 | 1,24% | 334.731,00 |
| 15.10.2025 | 35,17 | 35,52 | 35,13 | 35,37 | 0,31% | 761.995,00 |
| 14.10.2025 | 34,74 | 35,29 | 34,69 | 35,26 | 0,14% | 1.479.465,00 |
| 13.10.2025 | 35,01 | 35,35 | 34,92 | 35,21 | 0,28% | 712.548,00 |
| 10.10.2025 | 35,69 | 35,70 | 35,01 | 35,11 | -1,71% | 867.976,00 |
| 09.10.2025 | 35,97 | 36,06 | 35,70 | 35,72 | -0,58% | 797.155,00 |
| 08.10.2025 | 35,72 | 35,99 | 35,70 | 35,93 | 0,56% | 427.108,00 |
| 07.10.2025 | 35,91 | 35,99 | 35,66 | 35,73 | -0,50% | 386.264,00 |
| 06.10.2025 | 36,48 | 36,48 | 35,90 | 35,91 | -1,18% | 502.445,00 |
| 03.10.2025 | 36,18 | 36,46 | 36,18 | 36,34 | -0,30% | 224.274,00 |
| 02.10.2025 | 36,37 | 36,54 | 36,16 | 36,45 | -0,95% | 538.835,00 |
| 01.10.2025 | 36,44 | 36,83 | 36,19 | 36,80 | 1,41% | 1.000.923,00 |
| 30.09.2025 | 35,65 | 36,31 | 35,62 | 36,29 | 2,23% | 388.990,00 |
| 29.09.2025 | 35,64 | 35,81 | 35,42 | 35,50 | 0,23% | 595.179,00 |
| 26.09.2025 | 35,56 | 35,62 | 35,35 | 35,42 | 0,40% | 497.147,00 |
| 25.09.2025 | 35,59 | 35,70 | 35,07 | 35,28 | -1,56% | 693.644,00 |
| 24.09.2025 | 35,96 | 36,06 | 35,73 | 35,84 | -0,72% | 985.840,00 |
| 23.09.2025 | 36,49 | 36,66 | 36,07 | 36,10 | -1,15% | 958.301,00 |
| 22.09.2025 | 36,60 | 36,64 | 36,37 | 36,52 | -0,90% | 644.076,00 |
| 19.09.2025 | 36,88 | 37,03 | 36,81 | 36,85 | -0,49% | 446.974,00 |
| 18.09.2025 | 37,03 | 37,15 | 36,92 | 37,03 | -0,75% | 418.907,00 |
| 17.09.2025 | 37,35 | 37,64 | 37,23 | 37,31 | -0,21% | 575.484,00 |
| 16.09.2025 | 37,55 | 37,55 | 37,28 | 37,39 | 0,03% | 896.338,00 |
| 15.09.2025 | 37,75 | 37,78 | 37,10 | 37,38 | -1,06% | 1.198.170,00 |
| 12.09.2025 | 38,44 | 38,44 | 37,70 | 37,78 | -1,95% | 1.032.712,00 |
| 11.09.2025 | 38,30 | 38,59 | 38,26 | 38,53 | 1,50% | 634.798,00 |
| 10.09.2025 | 38,42 | 38,48 | 37,93 | 37,96 | -1,91% | 477.172,00 |
| 09.09.2025 | 38,45 | 38,79 | 38,45 | 38,70 | 0,78% | 994.153,00 |
| 08.09.2025 | 38,35 | 38,43 | 38,10 | 38,40 | 0,81% | 689.442,00 |
| 05.09.2025 | 38,32 | 38,41 | 38,01 | 38,09 | 1,20% | 1.215.377,00 |
| 04.09.2025 | 37,62 | 37,80 | 37,58 | 37,64 | 0,78% | 541.481,00 |
| 03.09.2025 | 37,12 | 37,40 | 37,03 | 37,35 | 1,22% | 538.338,00 |
| 02.09.2025 | 36,55 | 37,01 | 36,53 | 36,90 | -1,47% | 627.456,00 |
| 29.08.2025 | 37,27 | 37,49 | 37,19 | 37,45 | 0,59% | 484.378,00 |
| 28.08.2025 | 37,14 | 37,29 | 37,02 | 37,23 | -0,05% | 318.686,00 |
| 27.08.2025 | 37,16 | 37,34 | 37,16 | 37,25 | -0,13% | 359.341,00 |
| 26.08.2025 | 37,22 | 37,35 | 37,02 | 37,30 | 0,40% | 429.809,00 |
| 25.08.2025 | 37,50 | 37,65 | 37,15 | 37,15 | -0,91% | 397.942,00 |
| 22.08.2025 | 37,21 | 37,58 | 37,08 | 37,49 | 1,41% | 603.940,00 |
| 21.08.2025 | 37,20 | 37,32 | 36,96 | 36,97 | -1,18% | 643.202,00 |
| 20.08.2025 | 37,28 | 37,58 | 37,26 | 37,41 | 1,44% | 542.114,00 |
| 19.08.2025 | 36,51 | 36,89 | 36,47 | 36,88 | 1,63% | 727.859,00 |
| 18.08.2025 | 36,61 | 36,64 | 36,25 | 36,29 | 0,25% | 671.044,00 |
| 15.08.2025 | 36,43 | 36,63 | 35,99 | 36,20 | -1,15% | 1.131.208,00 |
| 14.08.2025 | 36,63 | 36,69 | 36,50 | 36,62 | -0,44% | 461.675,00 |
| 13.08.2025 | 36,56 | 36,84 | 36,52 | 36,78 | 1,52% | 438.295,00 |
| 12.08.2025 | 36,30 | 36,41 | 36,10 | 36,23 | 0,75% | 886.423,00 |
| 11.08.2025 | 35,96 | 36,06 | 35,84 | 35,96 | -0,50% | 480.558,00 |
| 08.08.2025 | 35,94 | 36,20 | 35,73 | 36,14 | 0,17% | 1.334.815,00 |
| 07.08.2025 | 36,35 | 36,56 | 35,81 | 36,08 | 1,63% | 1.425.477,00 |