28,880$
0,66%
Echtzeit-Aktienkurs Smith & Nephew plc
Bid:
Ask:
Aktienkurse zur Smith & Nephew plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 28,78 | 29,02 | 28,69 | 28,87 | 0,63% | 851.037,00 |
| 03.09.2026 | 29,03 | 29,24 | 28,48 | 28,69 | 0,10% | 3.197.520,00 |
| 02.09.2026 | 28,61 | 29,16 | 28,58 | 28,66 | -1,07% | 3.379.264,00 |
| 01.09.2026 | 29,68 | 29,69 | 28,90 | 28,97 | 0,73% | 2.762.567,00 |
| 31.08.2026 | 29,21 | 29,21 | 28,76 | 28,76 | -0,72% | 4.304.385,00 |
| 28.08.2026 | 28,88 | 29,03 | 28,75 | 28,97 | -0,55% | 1.488.335,00 |
| 27.08.2026 | 29,14 | 29,34 | 29,04 | 29,13 | -0,58% | 1.106.190,00 |
| 26.08.2026 | 29,29 | 29,44 | 29,16 | 29,30 | 0,27% | 2.378.776,00 |
| 25.08.2026 | 29,37 | 29,37 | 29,11 | 29,22 | -1,35% | 1.833.656,00 |
| 24.08.2026 | 29,43 | 29,74 | 29,40 | 29,62 | 1,23% | 1.051.733,00 |
| 21.08.2026 | 28,80 | 29,31 | 28,71 | 29,26 | 0,76% | 823.321,00 |
| 20.08.2026 | 29,39 | 29,62 | 29,02 | 29,04 | -0,92% | 1.239.857,00 |
| 19.08.2026 | 29,24 | 29,91 | 29,16 | 29,31 | -2,91% | 1.857.324,00 |
| 18.08.2026 | 30,19 | 30,40 | 30,13 | 30,19 | 1,72% | 682.934,00 |
| 17.08.2026 | 29,66 | 29,83 | 29,55 | 29,68 | -0,44% | 774.771,00 |
| 14.08.2026 | 29,85 | 29,92 | 29,63 | 29,81 | -1,00% | 1.069.003,00 |
| 13.08.2026 | 30,13 | 30,33 | 29,88 | 30,11 | 0,90% | 979.734,00 |
| 12.08.2026 | 29,83 | 29,92 | 29,52 | 29,84 | -0,57% | 890.198,00 |
| 11.08.2026 | 30,07 | 30,23 | 29,98 | 30,01 | -0,23% | 858.804,00 |
| 10.08.2026 | 29,79 | 30,12 | 29,76 | 30,08 | -0,10% | 1.093.042,00 |
| 07.08.2026 | 29,96 | 30,26 | 29,84 | 30,11 | 1,41% | 1.518.668,00 |
| 06.08.2026 | 29,73 | 29,93 | 29,48 | 29,69 | -1,46% | 1.195.808,00 |
| 05.08.2026 | 30,01 | 30,15 | 29,61 | 30,13 | -1,02% | 1.571.786,00 |
| 04.08.2026 | 30,77 | 30,94 | 30,14 | 30,44 | -5,32% | 2.918.029,00 |
| 03.08.2026 | 32,59 | 32,92 | 32,15 | 32,15 | 1,87% | 1.692.242,00 |
| 31.07.2026 | 31,59 | 31,59 | 31,20 | 31,56 | -2,38% | 1.842.853,00 |
| 30.07.2026 | 32,41 | 32,55 | 31,99 | 32,33 | -1,01% | 1.582.644,00 |
| 29.07.2026 | 32,26 | 32,76 | 32,16 | 32,66 | 0,31% | 2.458.584,00 |
| 28.07.2026 | 31,50 | 32,57 | 31,49 | 32,56 | 4,63% | 3.309.035,00 |
| 27.07.2026 | 30,87 | 31,23 | 30,75 | 31,12 | 1,80% | 1.684.806,00 |
| 24.07.2026 | 30,09 | 30,62 | 30,02 | 30,57 | 2,69% | 1.216.511,00 |
| 23.07.2026 | 29,62 | 29,86 | 29,54 | 29,77 | -0,57% | 1.201.259,00 |
| 22.07.2026 | 30,48 | 30,48 | 29,89 | 29,94 | -0,89% | 1.069.450,00 |
| 21.07.2026 | 30,00 | 30,21 | 29,84 | 30,21 | -0,72% | 1.133.135,00 |
| 20.07.2026 | 30,72 | 30,75 | 30,37 | 30,43 | -0,52% | 2.316.070,00 |
| 17.07.2026 | 31,53 | 31,53 | 30,51 | 30,59 | -2,61% | 2.034.938,00 |
| 16.07.2026 | 30,88 | 31,50 | 30,82 | 31,41 | 1,98% | 2.599.931,00 |
| 15.07.2026 | 30,23 | 31,15 | 30,23 | 30,80 | 3,25% | 2.458.659,00 |
| 14.07.2026 | 30,02 | 30,04 | 29,58 | 29,83 | -4,02% | 1.963.879,00 |
| 13.07.2026 | 30,83 | 31,27 | 30,76 | 31,08 | 1,24% | 1.673.549,00 |
| 10.07.2026 | 30,75 | 30,84 | 30,51 | 30,70 | 0,99% | 1.763.881,00 |
| 09.07.2026 | 29,90 | 30,40 | 29,85 | 30,40 | 1,50% | 1.398.877,00 |
| 08.07.2026 | 30,11 | 30,21 | 29,92 | 29,95 | -1,74% | 983.273,00 |
| 07.07.2026 | 31,00 | 31,03 | 30,38 | 30,48 | -0,23% | 899.290,00 |
| 06.07.2026 | 30,30 | 30,55 | 29,89 | 30,55 | 0,99% | 1.298.527,00 |
| 02.07.2026 | 29,57 | 30,30 | 29,53 | 30,25 | 5,29% | 1.705.743,00 |
| 01.07.2026 | 28,99 | 29,29 | 28,73 | 28,73 | -0,28% | 2.144.246,00 |
| 30.06.2026 | 29,87 | 29,87 | 28,56 | 28,81 | -4,85% | 3.803.681,00 |
| 29.06.2026 | 30,41 | 30,47 | 30,21 | 30,28 | 0,80% | 1.046.449,00 |
| 26.06.2026 | 29,96 | 30,27 | 29,86 | 30,04 | -0,60% | 1.717.802,00 |
| 25.06.2026 | 30,16 | 30,64 | 30,11 | 30,22 | -0,13% | 1.319.001,00 |
| 24.06.2026 | 30,16 | 30,60 | 30,16 | 30,26 | 2,20% | 1.451.908,00 |
| 23.06.2026 | 29,58 | 29,87 | 29,52 | 29,61 | 0,75% | 986.479,00 |
| 22.06.2026 | 29,91 | 29,94 | 29,37 | 29,39 | -2,29% | 1.156.388,00 |
| 18.06.2026 | 29,79 | 30,24 | 29,76 | 30,08 | 0,03% | 1.046.788,00 |
| 17.06.2026 | 30,36 | 30,47 | 29,86 | 30,07 | -1,41% | 1.715.252,00 |
| 16.06.2026 | 30,73 | 30,74 | 30,42 | 30,50 | 0,13% | 849.254,00 |
| 15.06.2026 | 30,77 | 30,79 | 30,35 | 30,46 | -0,36% | 682.403,00 |
| 12.06.2026 | 30,70 | 30,74 | 30,36 | 30,57 | -0,33% | 698.105,00 |
| 11.06.2026 | 30,84 | 30,98 | 30,37 | 30,67 | -0,74% | 1.173.150,00 |
| 10.06.2026 | 31,18 | 31,38 | 30,90 | 30,90 | -1,34% | 720.296,00 |
| 09.06.2026 | 30,88 | 31,40 | 30,85 | 31,32 | 3,23% | 1.408.620,00 |
| 08.06.2026 | 30,48 | 30,66 | 30,33 | 30,34 | -0,88% | 1.003.118,00 |
| 05.06.2026 | 30,96 | 31,08 | 30,59 | 30,61 | -0,78% | 1.750.896,00 |
| 04.06.2026 | 30,30 | 30,92 | 30,20 | 30,85 | 3,07% | 2.434.379,00 |
| 03.06.2026 | 29,45 | 30,00 | 29,44 | 29,93 | 1,94% | 1.382.042,00 |
| 02.06.2026 | 29,26 | 29,64 | 29,12 | 29,36 | -0,41% | 1.288.036,00 |
| 01.06.2026 | 29,64 | 29,68 | 29,27 | 29,48 | -0,71% | 592.406,00 |
| 29.05.2026 | 29,89 | 30,13 | 29,68 | 29,69 | -0,27% | 814.932,00 |
| 28.05.2026 | 29,67 | 30,00 | 29,64 | 29,77 | -1,46% | 974.256,00 |
| 27.05.2026 | 30,52 | 30,64 | 29,91 | 30,21 | -0,72% | 1.223.227,00 |
| 26.05.2026 | 30,74 | 30,77 | 30,38 | 30,43 | -0,33% | 1.498.035,00 |
| 22.05.2026 | 30,72 | 30,81 | 30,49 | 30,53 | -0,75% | 1.038.644,00 |
| 21.05.2026 | 30,69 | 30,91 | 30,47 | 30,76 | -0,81% | 721.680,00 |
| 20.05.2026 | 30,82 | 31,09 | 30,61 | 31,01 | 0,55% | 1.162.993,00 |
| 19.05.2026 | 30,79 | 31,15 | 30,48 | 30,84 | 1,78% | 1.430.340,00 |
| 18.05.2026 | 29,77 | 30,38 | 29,77 | 30,30 | 2,57% | 1.033.608,00 |
| 15.05.2026 | 29,75 | 29,89 | 29,54 | 29,54 | -0,61% | 796.415,00 |
| 14.05.2026 | 29,82 | 29,94 | 29,60 | 29,72 | -0,34% | 990.411,00 |
| 13.05.2026 | 29,61 | 30,06 | 29,61 | 29,82 | -0,80% | 1.482.608,00 |
| 12.05.2026 | 29,35 | 30,07 | 29,31 | 30,06 | 3,30% | 915.635,00 |
| 11.05.2026 | 29,69 | 29,75 | 29,08 | 29,10 | -2,84% | 1.447.136,00 |
| 08.05.2026 | 30,22 | 30,26 | 29,56 | 29,95 | -0,33% | 1.070.799,00 |
| 07.05.2026 | 30,08 | 30,54 | 30,05 | 30,05 | -0,69% | 1.239.492,00 |
| 06.05.2026 | 30,68 | 30,85 | 29,87 | 30,26 | -3,35% | 3.470.112,00 |
| 05.05.2026 | 31,35 | 31,63 | 31,15 | 31,31 | 1,33% | 1.998.377,00 |
| 04.05.2026 | 30,91 | 31,21 | 30,73 | 30,90 | -0,83% | 1.452.119,00 |
| 01.05.2026 | 31,05 | 31,45 | 31,00 | 31,16 | 0,74% | 1.391.587,00 |
| 30.04.2026 | 30,67 | 30,97 | 30,59 | 30,93 | 1,81% | 1.034.592,00 |
| 29.04.2026 | 30,93 | 30,93 | 30,36 | 30,38 | -2,25% | 1.295.958,00 |
| 28.04.2026 | 31,94 | 31,99 | 31,00 | 31,08 | -3,15% | 1.267.818,00 |
| 27.04.2026 | 31,72 | 32,27 | 31,70 | 32,09 | 1,65% | 1.342.214,00 |
| 24.04.2026 | 31,45 | 31,58 | 31,26 | 31,57 | -1,10% | 1.293.382,00 |
| 23.04.2026 | 32,29 | 32,52 | 31,74 | 31,92 | -2,50% | 1.597.288,00 |
| 22.04.2026 | 32,50 | 32,90 | 32,50 | 32,74 | -0,30% | 1.260.283,00 |
| 21.04.2026 | 33,76 | 33,77 | 32,68 | 32,84 | -4,00% | 1.612.954,00 |
| 20.04.2026 | 34,11 | 34,42 | 34,02 | 34,21 | -0,44% | 957.954,00 |
| 17.04.2026 | 34,11 | 34,60 | 34,10 | 34,36 | 1,57% | 1.080.555,00 |
| 16.04.2026 | 34,28 | 34,38 | 33,78 | 33,83 | -1,14% | 664.014,00 |
| 15.04.2026 | 34,68 | 34,72 | 34,15 | 34,22 | -0,38% | 844.328,00 |