28,935$
-0,02%
Echtzeit-Aktienkurs Smith & Nephew plc
Bid:
Ask:
Aktienkurse zur Smith & Nephew plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 28,90 | 28,96 | 28,78 | 28,93 | -0,03% | 583.733,00 |
| 25.07.2024 | 28,79 | 29,07 | 28,78 | 28,94 | 0,87% | 720.430,00 |
| 24.07.2024 | 28,64 | 28,83 | 28,61 | 28,69 | 0,60% | 488.731,00 |
| 23.07.2024 | 28,24 | 28,65 | 28,17 | 28,52 | 0,60% | 555.226,00 |
| 22.07.2024 | 28,57 | 28,60 | 28,23 | 28,35 | 0,21% | 361.624,00 |
| 19.07.2024 | 28,34 | 28,39 | 28,10 | 28,29 | 0,35% | 501.631,00 |
| 18.07.2024 | 28,57 | 28,61 | 28,19 | 28,19 | -0,14% | 1.583.164,00 |
| 17.07.2024 | 27,99 | 28,42 | 27,98 | 28,23 | 1,80% | 991.146,00 |
| 16.07.2024 | 27,41 | 27,79 | 27,29 | 27,73 | 0,07% | 883.532,00 |
| 15.07.2024 | 27,80 | 27,89 | 27,69 | 27,71 | -2,43% | 802.138,00 |
| 12.07.2024 | 28,31 | 28,61 | 28,25 | 28,40 | 0,35% | 1.155.540,00 |
| 11.07.2024 | 27,89 | 28,46 | 27,88 | 28,30 | 0,28% | 1.378.111,00 |
| 10.07.2024 | 27,80 | 28,26 | 27,74 | 28,22 | 2,58% | 1.326.788,00 |
| 09.07.2024 | 27,43 | 28,35 | 27,36 | 27,51 | 1,29% | 1.900.017,00 |
| 08.07.2024 | 27,26 | 27,27 | 27,04 | 27,16 | 1,31% | 1.390.440,00 |
| 05.07.2024 | 27,18 | 27,18 | 26,71 | 26,81 | 6,69% | 2.726.348,00 |
| 03.07.2024 | 25,14 | 25,19 | 24,97 | 25,13 | 1,82% | 494.884,00 |
| 02.07.2024 | 24,45 | 24,74 | 24,43 | 24,68 | 0,69% | 485.868,00 |
| 01.07.2024 | 24,93 | 25,08 | 24,49 | 24,51 | -1,09% | 862.699,00 |
| 28.06.2024 | 24,74 | 24,85 | 24,69 | 24,78 | 0,12% | 675.386,00 |
| 27.06.2024 | 24,59 | 24,76 | 24,58 | 24,75 | -0,24% | 472.050,00 |
| 26.06.2024 | 24,82 | 24,88 | 24,65 | 24,81 | -0,28% | 581.328,00 |
| 25.06.2024 | 24,95 | 25,01 | 24,67 | 24,88 | -0,92% | 686.425,00 |
| 24.06.2024 | 25,22 | 25,37 | 25,08 | 25,11 | -0,83% | 698.642,00 |
| 21.06.2024 | 25,33 | 25,47 | 25,29 | 25,32 | 0,28% | 666.333,00 |
| 20.06.2024 | 25,21 | 25,34 | 25,15 | 25,25 | 0,44% | 464.715,00 |
| 18.06.2024 | 25,09 | 25,18 | 24,98 | 25,14 | 0,36% | 617.909,00 |
| 17.06.2024 | 25,12 | 25,18 | 25,01 | 25,05 | -1,03% | 565.334,00 |
| 14.06.2024 | 25,28 | 25,33 | 25,15 | 25,31 | -1,44% | 526.556,00 |
| 13.06.2024 | 25,97 | 25,97 | 25,67 | 25,68 | -0,85% | 483.515,00 |
| 12.06.2024 | 26,04 | 26,14 | 25,90 | 25,90 | 0,47% | 604.226,00 |
| 11.06.2024 | 25,81 | 25,85 | 25,60 | 25,78 | -1,45% | 515.885,00 |
| 10.06.2024 | 26,10 | 26,17 | 25,91 | 26,16 | -0,68% | 458.006,00 |
| 07.06.2024 | 26,35 | 26,45 | 26,29 | 26,34 | -0,53% | 743.941,00 |
| 06.06.2024 | 26,37 | 26,49 | 26,28 | 26,48 | 0,84% | 540.405,00 |
| 05.06.2024 | 26,18 | 26,29 | 26,00 | 26,26 | 2,94% | 836.820,00 |
| 04.06.2024 | 25,34 | 25,56 | 25,27 | 25,51 | 1,19% | 576.601,00 |
| 03.06.2024 | 24,86 | 25,36 | 24,84 | 25,21 | -0,47% | 1.067.228,00 |
| 31.05.2024 | 25,15 | 25,33 | 25,11 | 25,33 | 1,24% | 504.539,00 |
| 30.05.2024 | 25,22 | 25,25 | 24,96 | 25,02 | 0,56% | 767.428,00 |
| 29.05.2024 | 24,84 | 24,94 | 24,75 | 24,88 | -0,08% | 961.416,00 |
| 28.05.2024 | 25,15 | 25,17 | 24,83 | 24,90 | 0,12% | 565.045,00 |
| 24.05.2024 | 24,90 | 25,00 | 24,79 | 24,87 | 0,89% | 1.302.325,00 |
| 23.05.2024 | 25,22 | 25,22 | 24,60 | 24,65 | -3,82% | 834.779,00 |
| 22.05.2024 | 25,75 | 25,82 | 25,58 | 25,63 | -0,85% | 809.847,00 |
| 21.05.2024 | 25,73 | 25,98 | 25,71 | 25,85 | -0,65% | 898.408,00 |
| 20.05.2024 | 26,07 | 26,12 | 25,91 | 26,02 | -0,27% | 783.172,00 |
| 17.05.2024 | 25,91 | 26,13 | 25,81 | 26,09 | 0,93% | 975.509,00 |
| 16.05.2024 | 25,77 | 25,95 | 25,71 | 25,85 | 0,54% | 906.351,00 |
| 15.05.2024 | 25,83 | 25,91 | 25,69 | 25,71 | -0,23% | 874.140,00 |
| 14.05.2024 | 25,35 | 25,79 | 25,33 | 25,77 | 2,63% | 991.387,00 |
| 13.05.2024 | 25,33 | 25,37 | 25,07 | 25,11 | -0,44% | 735.189,00 |
| 10.05.2024 | 25,15 | 25,26 | 25,07 | 25,22 | 0,64% | 603.138,00 |
| 09.05.2024 | 24,88 | 25,09 | 24,88 | 25,06 | 0,24% | 666.874,00 |
| 08.05.2024 | 24,99 | 25,18 | 24,94 | 25,00 | 0,28% | 1.397.470,00 |
| 07.05.2024 | 24,97 | 25,06 | 24,89 | 24,93 | 0,73% | 815.603,00 |
| 06.05.2024 | 24,78 | 24,87 | 24,55 | 24,75 | -0,12% | 631.079,00 |
| 03.05.2024 | 25,09 | 25,16 | 24,72 | 24,78 | 1,39% | 1.063.758,00 |
| 02.05.2024 | 24,62 | 24,69 | 24,41 | 24,44 | 1,24% | 1.303.368,00 |
| 01.05.2024 | 25,01 | 25,01 | 24,13 | 24,14 | 0,04% | 2.132.629,00 |
| 30.04.2024 | 24,46 | 24,58 | 24,07 | 24,13 | -1,95% | 1.173.586,00 |
| 29.04.2024 | 24,60 | 24,75 | 24,46 | 24,61 | 0,65% | 1.590.660,00 |
| 26.04.2024 | 24,53 | 24,62 | 24,33 | 24,45 | 2,39% | 1.759.851,00 |
| 25.04.2024 | 24,36 | 24,38 | 23,86 | 23,88 | -2,81% | 1.166.291,00 |
| 24.04.2024 | 24,57 | 24,64 | 24,43 | 24,57 | -0,93% | 1.182.271,00 |
| 23.04.2024 | 24,46 | 24,82 | 24,37 | 24,80 | 1,81% | 1.242.771,00 |
| 22.04.2024 | 23,94 | 24,40 | 23,87 | 24,36 | 2,18% | 1.363.622,00 |
| 19.04.2024 | 23,94 | 24,02 | 23,80 | 23,84 | -0,71% | 834.483,00 |
| 18.04.2024 | 23,90 | 24,21 | 23,85 | 24,01 | 0,38% | 1.358.151,00 |
| 17.04.2024 | 24,04 | 24,05 | 23,83 | 23,92 | 0,50% | 1.065.889,00 |
| 16.04.2024 | 23,80 | 23,99 | 23,65 | 23,80 | 0,00% | 976.530,00 |
| 15.04.2024 | 23,99 | 24,08 | 23,72 | 23,80 | 0,13% | 916.469,00 |
| 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 |