30,270$
0,36%
Echtzeit-Aktienkurs Smith & Nephew plc
Bid:
Ask:
Aktienkurse zur Smith & Nephew plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 28,54 | 28,54 | 28,23 | 28,40 | -1,11% | 659.581,00 |
| 21.05.2025 | 29,48 | 29,49 | 28,66 | 28,72 | -2,35% | 467.312,00 |
| 20.05.2025 | 29,19 | 29,50 | 29,12 | 29,41 | 1,07% | 587.843,00 |
| 19.05.2025 | 28,78 | 29,11 | 28,78 | 29,10 | 0,76% | 433.273,00 |
| 16.05.2025 | 28,59 | 28,88 | 28,54 | 28,88 | 0,45% | 398.000,00 |
| 15.05.2025 | 28,51 | 28,78 | 28,44 | 28,75 | 2,79% | 684.991,00 |
| 14.05.2025 | 28,32 | 28,32 | 27,97 | 27,97 | -1,06% | 394.145,00 |
| 13.05.2025 | 28,55 | 28,57 | 28,13 | 28,27 | -0,60% | 488.623,00 |
| 12.05.2025 | 28,21 | 28,58 | 28,20 | 28,44 | 0,35% | 561.703,00 |
| 09.05.2025 | 28,32 | 28,44 | 28,24 | 28,34 | 0,04% | 673.091,00 |
| 08.05.2025 | 28,49 | 28,53 | 28,29 | 28,33 | 0,00% | 444.112,00 |
| 07.05.2025 | 28,04 | 28,46 | 28,02 | 28,33 | -0,39% | 585.914,00 |
| 06.05.2025 | 28,71 | 28,71 | 28,36 | 28,44 | 0,25% | 799.439,00 |
| 05.05.2025 | 28,57 | 28,59 | 28,27 | 28,37 | -0,87% | 811.339,00 |
| 02.05.2025 | 29,01 | 29,03 | 28,44 | 28,62 | 1,42% | 899.572,00 |
| 01.05.2025 | 28,29 | 28,69 | 28,04 | 28,22 | 0,71% | 1.541.697,00 |
| 30.04.2025 | 28,60 | 28,65 | 27,89 | 28,02 | 4,09% | 1.513.575,00 |
| 29.04.2025 | 26,61 | 27,04 | 26,58 | 26,92 | 0,45% | 793.263,00 |
| 28.04.2025 | 26,74 | 26,83 | 26,61 | 26,80 | 0,60% | 638.849,00 |
| 25.04.2025 | 26,59 | 26,70 | 26,33 | 26,64 | -1,33% | 928.869,00 |
| 24.04.2025 | 26,72 | 27,04 | 26,61 | 27,00 | 1,81% | 827.100,00 |
| 23.04.2025 | 26,45 | 26,74 | 26,42 | 26,52 | 1,38% | 706.952,00 |
| 22.04.2025 | 26,08 | 26,26 | 26,02 | 26,16 | 1,79% | 639.155,00 |
| 21.04.2025 | 25,59 | 25,92 | 25,45 | 25,70 | -0,89% | 382.305,00 |
| 17.04.2025 | 25,95 | 26,19 | 25,90 | 25,93 | 0,93% | 691.095,00 |
| 16.04.2025 | 25,84 | 26,06 | 25,63 | 25,69 | -1,31% | 746.037,00 |
| 15.04.2025 | 26,16 | 26,32 | 25,99 | 26,03 | -0,08% | 1.246.914,00 |
| 14.04.2025 | 26,07 | 26,23 | 25,87 | 26,05 | 0,77% | 1.150.057,00 |
| 11.04.2025 | 25,55 | 25,97 | 25,36 | 25,85 | 3,19% | 2.300.131,00 |
| 10.04.2025 | 25,18 | 25,29 | 24,55 | 25,05 | -3,09% | 1.366.788,00 |
| 09.04.2025 | 24,72 | 25,98 | 23,91 | 25,85 | 3,52% | 1.625.223,00 |
| 08.04.2025 | 25,65 | 25,89 | 24,76 | 24,97 | -2,65% | 1.619.420,00 |
| 07.04.2025 | 25,22 | 26,35 | 24,96 | 25,65 | -2,51% | 2.280.710,00 |
| 04.04.2025 | 27,01 | 27,08 | 26,27 | 26,31 | -5,83% | 1.294.646,00 |
| 03.04.2025 | 28,57 | 28,83 | 27,86 | 27,94 | -0,68% | 1.605.457,00 |
| 02.04.2025 | 27,94 | 28,22 | 27,88 | 28,13 | -0,21% | 403.154,00 |
| 01.04.2025 | 28,20 | 28,34 | 27,97 | 28,19 | -0,63% | 595.017,00 |
| 31.03.2025 | 27,99 | 28,54 | 27,99 | 28,37 | 1,14% | 694.920,00 |
| 28.03.2025 | 27,89 | 28,20 | 27,89 | 28,05 | -1,27% | 775.054,00 |
| 27.03.2025 | 28,20 | 28,52 | 28,17 | 28,41 | 0,00% | 633.564,00 |
| 26.03.2025 | 28,43 | 28,71 | 28,33 | 28,41 | -0,07% | 890.425,00 |
| 25.03.2025 | 28,45 | 28,70 | 28,27 | 28,43 | 1,43% | 1.154.559,00 |
| 24.03.2025 | 27,92 | 28,25 | 27,83 | 28,03 | -0,36% | 1.652.219,00 |
| 21.03.2025 | 28,22 | 28,25 | 28,03 | 28,13 | -1,16% | 443.228,00 |
| 20.03.2025 | 28,29 | 28,57 | 28,23 | 28,46 | 0,25% | 469.246,00 |
| 19.03.2025 | 28,37 | 28,45 | 28,13 | 28,39 | -1,32% | 711.769,00 |
| 18.03.2025 | 28,82 | 28,99 | 28,74 | 28,77 | -0,90% | 538.727,00 |
| 17.03.2025 | 28,73 | 29,98 | 28,73 | 29,03 | 1,61% | 789.911,00 |
| 14.03.2025 | 28,20 | 28,60 | 28,18 | 28,57 | 1,28% | 774.619,00 |
| 13.03.2025 | 28,26 | 28,45 | 28,20 | 28,21 | -2,18% | 828.011,00 |
| 12.03.2025 | 28,81 | 28,92 | 28,35 | 28,84 | -3,35% | 825.479,00 |
| 11.03.2025 | 29,73 | 30,00 | 29,45 | 29,84 | 0,34% | 807.085,00 |
| 10.03.2025 | 29,61 | 30,07 | 29,56 | 29,74 | -0,40% | 562.280,00 |
| 07.03.2025 | 29,67 | 30,11 | 29,57 | 29,86 | 1,15% | 627.390,00 |
| 06.03.2025 | 29,75 | 29,89 | 29,43 | 29,52 | -2,70% | 535.079,00 |
| 05.03.2025 | 30,24 | 30,41 | 29,99 | 30,34 | 1,13% | 386.027,00 |
| 04.03.2025 | 29,65 | 30,07 | 29,62 | 30,00 | 1,18% | 1.220.439,00 |
| 03.03.2025 | 29,56 | 29,90 | 29,46 | 29,65 | 2,38% | 647.508,00 |
| 28.02.2025 | 29,09 | 29,20 | 28,72 | 28,96 | -0,07% | 791.970,00 |
| 27.02.2025 | 28,83 | 29,21 | 28,80 | 28,98 | 0,21% | 925.640,00 |
| 26.02.2025 | 28,86 | 29,27 | 28,82 | 28,92 | 2,88% | 1.364.499,00 |
| 25.02.2025 | 27,82 | 28,31 | 27,58 | 28,11 | 6,96% | 1.530.341,00 |
| 24.02.2025 | 26,26 | 26,44 | 26,05 | 26,28 | 0,57% | 793.275,00 |
| 21.02.2025 | 25,92 | 26,17 | 25,85 | 26,13 | 1,59% | 509.385,00 |
| 20.02.2025 | 25,61 | 25,78 | 25,55 | 25,72 | 0,39% | 481.489,00 |
| 19.02.2025 | 25,60 | 25,79 | 25,54 | 25,62 | -1,27% | 515.713,00 |
| 18.02.2025 | 26,02 | 26,09 | 25,86 | 25,95 | 0,97% | 789.513,00 |
| 14.02.2025 | 25,90 | 25,90 | 25,67 | 25,70 | -0,04% | 627.300,00 |
| 13.02.2025 | 25,42 | 25,73 | 25,35 | 25,71 | 1,34% | 635.607,00 |
| 12.02.2025 | 25,30 | 25,41 | 25,14 | 25,37 | 0,83% | 626.826,00 |
| 11.02.2025 | 25,07 | 25,21 | 24,90 | 25,16 | 1,78% | 1.054.928,00 |
| 10.02.2025 | 24,89 | 24,91 | 24,68 | 24,72 | 0,20% | 858.635,00 |