35,410$
0,43%
Echtzeit-Aktienkurs Smith & Nephew plc
Bid:
Ask:
Aktienkurse zur Smith & Nephew plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,19 | 35,45 | 35,19 | 35,41 | 0,43% | 21.962,00 |
| 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 |
| 06.08.2025 | 35,60 | 35,83 | 35,44 | 35,50 | 0,06% | 1.348.086,00 |
| 05.08.2025 | 35,32 | 35,88 | 34,73 | 35,48 | 15,23% | 3.881.574,00 |
| 04.08.2025 | 30,39 | 30,83 | 30,33 | 30,79 | -0,13% | 1.622.606,00 |
| 01.08.2025 | 30,58 | 30,92 | 30,33 | 30,83 | 0,88% | 951.119,00 |
| 31.07.2025 | 30,93 | 30,93 | 30,50 | 30,56 | -1,20% | 934.452,00 |
| 30.07.2025 | 31,20 | 31,30 | 30,83 | 30,93 | -2,12% | 546.924,00 |
| 29.07.2025 | 31,33 | 31,60 | 31,22 | 31,60 | 1,35% | 446.111,00 |
| 28.07.2025 | 31,36 | 31,38 | 31,09 | 31,18 | -1,55% | 531.041,00 |
| 25.07.2025 | 31,33 | 31,69 | 31,27 | 31,67 | 0,60% | 514.702,00 |
| 24.07.2025 | 31,63 | 31,73 | 31,47 | 31,48 | -1,13% | 715.189,00 |
| 23.07.2025 | 31,36 | 31,84 | 31,33 | 31,84 | 2,94% | 760.764,00 |
| 22.07.2025 | 30,41 | 30,96 | 30,40 | 30,93 | 2,15% | 949.146,00 |
| 21.07.2025 | 30,26 | 30,46 | 30,19 | 30,28 | 0,36% | 718.639,00 |
| 18.07.2025 | 30,22 | 30,28 | 30,06 | 30,17 | 0,97% | 724.590,00 |
| 17.07.2025 | 29,86 | 30,08 | 29,77 | 29,88 | 1,05% | 846.164,00 |
| 16.07.2025 | 29,41 | 29,65 | 29,27 | 29,57 | 0,82% | 912.076,00 |
| 15.07.2025 | 29,93 | 29,96 | 29,29 | 29,33 | -2,36% | 1.673.874,00 |
| 14.07.2025 | 30,03 | 30,18 | 29,86 | 30,04 | -0,79% | 632.272,00 |
| 11.07.2025 | 30,42 | 30,65 | 30,27 | 30,28 | -2,54% | 1.285.685,00 |
| 10.07.2025 | 30,55 | 31,43 | 30,47 | 31,07 | 1,24% | 2.866.754,00 |
| 09.07.2025 | 30,46 | 30,76 | 30,05 | 30,69 | 3,09% | 3.955.612,00 |
| 08.07.2025 | 29,60 | 29,90 | 29,50 | 29,77 | -0,57% | 1.234.065,00 |
| 07.07.2025 | 30,30 | 30,32 | 29,88 | 29,94 | -1,12% | 987.100,00 |
| 03.07.2025 | 30,26 | 30,28 | 30,13 | 30,28 | 0,40% | 274.870,00 |
| 02.07.2025 | 30,19 | 30,22 | 29,99 | 30,16 | -1,44% | 543.734,00 |
| 01.07.2025 | 30,35 | 30,77 | 30,20 | 30,60 | -0,10% | 789.974,00 |
| 30.06.2025 | 30,47 | 30,69 | 30,43 | 30,63 | 1,36% | 626.237,00 |
| 27.06.2025 | 30,22 | 30,37 | 30,12 | 30,22 | 0,03% | 882.877,00 |
| 26.06.2025 | 30,07 | 30,27 | 30,05 | 30,21 | 1,04% | 853.866,00 |
| 25.06.2025 | 29,57 | 29,99 | 29,50 | 29,90 | 0,17% | 855.877,00 |
| 24.06.2025 | 29,64 | 29,90 | 29,39 | 29,85 | 2,33% | 1.852.317,00 |
| 23.06.2025 | 28,81 | 29,18 | 28,80 | 29,17 | 1,18% | 899.230,00 |
| 20.06.2025 | 29,26 | 29,27 | 28,79 | 28,83 | 0,87% | 1.490.783,00 |
| 18.06.2025 | 28,64 | 28,76 | 28,40 | 28,58 | -0,17% | 890.947,00 |
| 17.06.2025 | 29,20 | 29,25 | 28,49 | 28,63 | -2,32% | 1.171.280,00 |
| 16.06.2025 | 29,52 | 29,65 | 29,24 | 29,31 | -0,27% | 816.430,00 |
| 13.06.2025 | 29,66 | 29,83 | 29,27 | 29,39 | -2,39% | 838.174,00 |
| 12.06.2025 | 30,31 | 30,36 | 29,98 | 30,11 | -0,07% | 1.219.511,00 |
| 11.06.2025 | 30,20 | 30,38 | 30,10 | 30,13 | 0,23% | 718.615,00 |
| 10.06.2025 | 30,08 | 30,29 | 30,02 | 30,06 | 0,60% | 605.718,00 |
| 09.06.2025 | 30,04 | 30,07 | 29,84 | 29,88 | -1,26% | 615.092,00 |
| 06.06.2025 | 30,34 | 30,40 | 30,17 | 30,26 | -0,13% | 1.322.097,00 |
| 05.06.2025 | 30,12 | 30,40 | 30,04 | 30,30 | 3,52% | 897.246,00 |
| 04.06.2025 | 29,28 | 29,42 | 29,18 | 29,27 | 0,52% | 492.026,00 |
| 03.06.2025 | 29,07 | 29,21 | 28,94 | 29,12 | -0,10% | 535.135,00 |
| 02.06.2025 | 29,06 | 29,27 | 28,89 | 29,15 | 0,66% | 773.794,00 |
| 30.05.2025 | 28,86 | 29,00 | 28,72 | 28,96 | 0,49% | 459.042,00 |
| 29.05.2025 | 28,89 | 28,96 | 28,66 | 28,82 | 0,73% | 411.159,00 |
| 28.05.2025 | 28,65 | 28,85 | 28,55 | 28,61 | -1,07% | 438.223,00 |
| 27.05.2025 | 29,08 | 29,21 | 28,84 | 28,92 | 1,01% | 541.186,00 |
| 23.05.2025 | 28,44 | 28,71 | 28,33 | 28,63 | 0,81% | 948.581,00 |