Smith & Nephew plc
[WKN: 939163 | ISIN: US83175M2052]
Aktienkurse
23,770$ -3,06%
Echtzeit-Aktienkurs Smith & Nephew plc
Bid: Ask:

Aktienkurse zur Smith & Nephew plc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.04.2024 24,19 24,19 23,66 23,77 -3,06% 1.068.235,00
11.04.2024 24,59 24,64 24,36 24,52 0,70% 562.794,00
10.04.2024 24,41 24,50 24,24 24,35 -1,26% 482.988,00
09.04.2024 24,54 24,72 24,53 24,66 1,27% 540.130,00
08.04.2024 24,47 24,53 24,32 24,35 -0,49% 852.375,00
05.04.2024 24,30 24,55 24,29 24,47 0,53% 493.336,00
04.04.2024 24,58 24,61 24,22 24,34 -1,10% 644.001,00
03.04.2024 24,51 24,73 24,40 24,61 1,40% 804.537,00
02.04.2024 24,50 24,74 24,17 24,27 -1,10% 1.366.574,00
01.04.2024 24,85 24,86 24,19 24,54 -3,23% 1.401.657,00
28.03.2024 25,65 25,85 25,32 25,36 -3,72% 3.057.363,00
27.03.2024 26,23 26,52 26,20 26,34 1,00% 1.176.677,00
26.03.2024 25,87 26,13 25,86 26,08 0,93% 777.062,00
25.03.2024 25,99 26,07 25,73 25,84 -1,37% 743.524,00
22.03.2024 26,35 26,36 26,12 26,20 0,46% 316.209,00
21.03.2024 26,24 26,37 26,07 26,08 -1,29% 724.250,00
20.03.2024 26,42 26,52 26,17 26,42 -1,89% 633.086,00
19.03.2024 26,71 26,96 26,71 26,93 0,97% 520.253,00
18.03.2024 26,86 26,92 26,67 26,67 -1,26% 391.781,00
15.03.2024 27,25 27,31 26,92 27,01 -1,71% 689.163,00
14.03.2024 27,78 27,82 27,36 27,48 -1,22% 543.754,00
13.03.2024 27,82 28,01 27,76 27,82 -0,64% 406.618,00
12.03.2024 28,06 28,15 27,89 28,00 0,21% 766.373,00
11.03.2024 27,67 27,96 27,59 27,94 1,05% 958.931,00
08.03.2024 27,65 27,79 27,56 27,65 0,40% 934.992,00
07.03.2024 27,73 27,84 27,35 27,54 0,40% 1.104.487,00
06.03.2024 27,15 27,44 27,09 27,43 3,04% 781.965,00
05.03.2024 26,68 26,70 26,51 26,62 0,45% 688.330,00
04.03.2024 26,26 26,55 26,22 26,50 0,30% 801.451,00
01.03.2024 26,38 26,58 26,15 26,42 -0,34% 945.589,00
29.02.2024 26,38 26,60 26,21 26,51 0,30% 1.331.869,00
28.02.2024 27,00 27,16 26,37 26,43 -5,47% 1.422.862,00
27.02.2024 28,56 28,64 27,79 27,96 -2,00% 1.788.740,00
26.02.2024 28,53 28,69 28,38 28,53 -1,21% 1.171.817,00
23.02.2024 28,66 28,90 28,62 28,88 0,07% 1.121.801,00
22.02.2024 28,60 28,93 28,49 28,86 0,98% 778.377,00
21.02.2024 28,62 28,65 28,42 28,58 0,32% 685.689,00
20.02.2024 28,56 28,61 28,36 28,49 1,53% 1.064.362,00
16.02.2024 28,00 28,26 27,89 28,06 0,14% 471.271,00
15.02.2024 27,92 28,15 27,89 28,02 1,05% 497.187,00
14.02.2024 27,69 27,76 27,52 27,73 0,73% 449.702,00
13.02.2024 27,59 27,70 27,38 27,53 -1,18% 479.902,00
12.02.2024 27,65 27,94 27,61 27,86 0,07% 664.719,00
09.02.2024 27,74 27,86 27,47 27,84 -0,54% 731.281,00
08.02.2024 28,27 28,27 27,74 27,99 -0,71% 491.355,00
07.02.2024 28,23 28,29 28,11 28,19 -0,60% 901.126,00
06.02.2024 27,96 28,38 27,94 28,36 1,65% 893.034,00
05.02.2024 28,20 28,23 27,79 27,90 0,22% 947.866,00
02.02.2024 28,06 28,15 27,64 27,84 -2,18% 981.155,00
01.02.2024 28,03 28,59 27,78 28,46 1,53% 1.630.492,00
31.01.2024 27,62 28,43 27,62 28,03 0,83% 2.745.426,00
30.01.2024 28,21 28,23 27,76 27,80 -0,50% 700.460,00
29.01.2024 27,67 27,99 27,61 27,94 -0,43% 1.081.408,00
26.01.2024 28,24 28,25 28,03 28,06 0,50% 1.121.430,00
25.01.2024 27,68 27,94 27,60 27,92 1,86% 1.138.283,00
24.01.2024 27,92 28,01 27,41 27,41 -2,77% 1.343.533,00
23.01.2024 28,26 28,36 28,04 28,19 -0,74% 1.668.180,00
22.01.2024 28,42 28,63 28,21 28,40 0,82% 1.773.863,00
19.01.2024 28,00 28,17 27,82 28,17 0,39% 1.462.825,00
18.01.2024 27,72 28,08 27,64 28,06 2,37% 1.283.824,00
17.01.2024 27,25 27,44 27,09 27,41 1,59% 888.651,00
16.01.2024 26,87 27,01 26,79 26,98 -1,46% 673.671,00
12.01.2024 27,48 27,60 27,33 27,38 0,48% 679.264,00
11.01.2024 27,34 27,39 27,06 27,25 -0,44% 626.540,00
10.01.2024 27,31 27,47 27,26 27,37 0,29% 479.391,00
09.01.2024 27,45 27,63 27,28 27,29 -1,48% 1.324.082,00
08.01.2024 26,90 27,70 26,84 27,70 4,49% 1.295.413,00
05.01.2024 26,39 26,69 26,37 26,51 -0,19% 1.051.122,00
04.01.2024 26,48 26,69 26,43 26,56 0,49% 838.556,00
03.01.2024 26,46 26,65 26,37 26,43 -1,56% 1.038.743,00
02.01.2024 26,83 27,05 26,75 26,85 -1,58% 963.248,00
29.12.2023 27,25 27,36 27,12 27,28 -0,11% 458.890,00
28.12.2023 27,31 27,47 27,28 27,31 -0,26% 406.292,00
27.12.2023 27,30 27,39 27,25 27,38 -0,18% 501.069,00
26.12.2023 27,27 27,45 27,19 27,43 0,55% 291.063,00
22.12.2023 27,10 27,38 27,10 27,28 0,89% 379.852,00
21.12.2023 26,96 27,11 26,89 27,04 1,65% 484.951,00
20.12.2023 26,89 27,00 26,59 26,60 -0,71% 788.064,00
19.12.2023 26,66 26,81 26,61 26,79 0,94% 737.184,00
18.12.2023 26,48 26,60 26,32 26,54 0,38% 675.566,00
15.12.2023 26,67 26,77 26,38 26,44 -3,61% 884.304,00
14.12.2023 27,55 27,63 27,33 27,43 2,47% 990.547,00
13.12.2023 26,36 26,77 26,27 26,77 0,64% 966.562,00
12.12.2023 26,45 26,61 26,29 26,60 1,26% 618.422,00
11.12.2023 26,22 26,34 26,15 26,27 -0,04% 663.398,00
08.12.2023 26,17 26,41 26,17 26,28 0,92% 902.922,00
07.12.2023 25,86 26,06 25,77 26,04 0,74% 817.914,00
06.12.2023 25,91 26,01 25,82 25,85 0,51% 828.238,00
05.12.2023 25,77 25,87 25,56 25,72 -1,15% 724.079,00
04.12.2023 25,95 26,25 25,93 26,02 -1,36% 1.629.922,00
01.12.2023 25,93 26,39 25,93 26,38 1,66% 1.480.810,00
30.11.2023 25,92 25,96 25,68 25,95 0,12% 1.208.414,00
29.11.2023 25,88 26,10 25,83 25,92 0,08% 818.916,00
28.11.2023 25,78 25,99 25,69 25,90 0,12% 1.153.632,00
27.11.2023 25,83 25,87 25,70 25,87 0,23% 498.509,00
24.11.2023 25,75 25,89 25,71 25,81 0,51% 295.951,00
22.11.2023 25,67 25,73 25,60 25,68 0,63% 471.624,00
21.11.2023 25,61 25,64 25,48 25,52 -0,20% 707.726,00
20.11.2023 25,48 25,63 25,44 25,57 -0,20% 997.374,00
17.11.2023 25,65 25,69 25,43 25,62 0,27% 1.012.899,00