30,540$
-0,72%
Echtzeit-Aktienkurs Smith & Nephew plc
Bid:
Ask:
Aktienkurse zur Smith & Nephew plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2026 | 34,15 | 34,41 | 34,09 | 34,35 | 1,03% | 610.316,00 |
| 13.04.2026 | 33,24 | 34,06 | 33,24 | 34,00 | 1,55% | 728.882,00 |
| 10.04.2026 | 33,76 | 33,90 | 33,36 | 33,48 | 1,06% | 650.112,00 |
| 09.04.2026 | 32,87 | 33,32 | 32,68 | 33,13 | 0,30% | 848.805,00 |
| 08.04.2026 | 32,87 | 33,13 | 32,73 | 33,03 | 4,10% | 617.534,00 |
| 07.04.2026 | 31,84 | 31,98 | 31,55 | 31,73 | -2,76% | 1.999.729,00 |
| 06.04.2026 | 31,99 | 32,72 | 31,86 | 32,63 | 1,52% | 998.914,00 |
| 02.04.2026 | 31,54 | 32,17 | 31,47 | 32,14 | 0,16% | 854.596,00 |
| 01.04.2026 | 31,91 | 32,14 | 31,63 | 32,09 | 0,98% | 593.632,00 |
| 31.03.2026 | 31,66 | 31,91 | 31,21 | 31,78 | 0,60% | 519.381,00 |
| 30.03.2026 | 31,95 | 31,99 | 31,54 | 31,59 | -0,16% | 530.764,00 |
| 27.03.2026 | 31,98 | 31,99 | 31,62 | 31,64 | -1,95% | 964.017,00 |
| 26.03.2026 | 32,17 | 32,61 | 32,15 | 32,27 | -0,55% | 835.204,00 |
| 25.03.2026 | 32,54 | 32,58 | 32,12 | 32,45 | 0,90% | 426.098,00 |
| 24.03.2026 | 32,23 | 32,39 | 32,05 | 32,16 | 0,69% | 632.187,00 |
| 23.03.2026 | 32,26 | 32,55 | 31,82 | 31,94 | 0,00% | 571.448,00 |
| 20.03.2026 | 32,42 | 32,42 | 31,79 | 31,94 | -1,24% | 725.915,00 |
| 19.03.2026 | 32,18 | 32,56 | 32,11 | 32,34 | -1,79% | 709.410,00 |
| 18.03.2026 | 33,51 | 33,52 | 32,88 | 32,93 | -1,32% | 449.656,00 |
| 17.03.2026 | 33,36 | 33,48 | 33,23 | 33,37 | 0,85% | 313.436,00 |
| 16.03.2026 | 33,10 | 33,39 | 33,01 | 33,09 | 0,39% | 401.732,00 |
| 13.03.2026 | 33,16 | 33,23 | 32,90 | 32,96 | -0,24% | 554.559,00 |
| 12.03.2026 | 33,35 | 33,67 | 33,01 | 33,04 | -0,96% | 692.406,00 |
| 11.03.2026 | 32,88 | 33,48 | 32,53 | 33,36 | 0,88% | 1.166.279,00 |
| 10.03.2026 | 34,09 | 34,09 | 32,97 | 33,07 | -2,96% | 1.443.064,00 |
| 09.03.2026 | 33,78 | 34,10 | 33,31 | 34,08 | -0,67% | 798.773,00 |
| 06.03.2026 | 34,77 | 34,83 | 34,17 | 34,31 | -1,55% | 760.423,00 |
| 05.03.2026 | 34,87 | 35,18 | 34,58 | 34,85 | -4,15% | 1.823.274,00 |
| 04.03.2026 | 36,53 | 36,68 | 35,69 | 36,36 | -1,06% | 1.191.926,00 |
| 03.03.2026 | 36,22 | 36,85 | 35,49 | 36,75 | 2,77% | 1.153.183,00 |
| 02.03.2026 | 35,39 | 35,79 | 34,82 | 35,76 | -3,09% | 1.741.489,00 |
| 27.02.2026 | 36,55 | 37,09 | 36,49 | 36,90 | 0,60% | 1.271.343,00 |
| 26.02.2026 | 36,43 | 36,77 | 36,43 | 36,68 | 1,07% | 639.407,00 |
| 25.02.2026 | 36,15 | 36,56 | 36,15 | 36,29 | 0,89% | 776.221,00 |
| 24.02.2026 | 36,41 | 36,44 | 35,89 | 35,97 | -0,61% | 459.607,00 |
| 23.02.2026 | 36,01 | 36,24 | 35,94 | 36,19 | 0,17% | 352.292,00 |
| 20.02.2026 | 36,10 | 36,43 | 36,01 | 36,13 | 1,29% | 536.149,00 |
| 19.02.2026 | 35,75 | 35,84 | 35,30 | 35,67 | -1,63% | 826.365,00 |
| 18.02.2026 | 35,96 | 36,31 | 35,89 | 36,26 | 1,51% | 970.574,00 |
| 17.02.2026 | 35,86 | 36,04 | 35,48 | 35,72 | -1,27% | 471.528,00 |
| 13.02.2026 | 36,10 | 36,25 | 35,66 | 36,18 | 1,83% | 884.898,00 |
| 12.02.2026 | 35,56 | 35,83 | 35,45 | 35,53 | 0,65% | 736.681,00 |
| 11.02.2026 | 35,30 | 35,30 | 34,93 | 35,30 | -0,23% | 682.097,00 |
| 10.02.2026 | 34,67 | 35,50 | 34,67 | 35,38 | 0,91% | 1.208.524,00 |
| 09.02.2026 | 34,80 | 35,07 | 34,52 | 35,06 | 1,07% | 801.395,00 |
| 06.02.2026 | 34,21 | 34,72 | 34,20 | 34,69 | -1,36% | 734.836,00 |
| 05.02.2026 | 34,70 | 35,35 | 34,66 | 35,17 | 0,23% | 1.745.707,00 |
| 04.02.2026 | 34,83 | 35,33 | 34,72 | 35,09 | 2,66% | 1.016.163,00 |
| 03.02.2026 | 33,79 | 34,21 | 33,75 | 34,18 | -0,23% | 656.317,00 |
| 02.02.2026 | 34,12 | 34,26 | 34,03 | 34,26 | 0,35% | 637.976,00 |
| 30.01.2026 | 34,35 | 34,42 | 33,85 | 34,14 | 1,43% | 873.292,00 |
| 29.01.2026 | 33,96 | 33,96 | 33,29 | 33,66 | -0,59% | 839.749,00 |
| 28.01.2026 | 33,94 | 34,02 | 33,58 | 33,86 | -0,65% | 587.671,00 |
| 27.01.2026 | 33,89 | 34,27 | 33,89 | 34,08 | 0,92% | 1.025.725,00 |
| 26.01.2026 | 33,77 | 33,92 | 33,68 | 33,77 | 1,38% | 539.709,00 |
| 23.01.2026 | 33,05 | 33,31 | 32,94 | 33,31 | 0,70% | 629.962,00 |
| 22.01.2026 | 32,98 | 33,28 | 32,97 | 33,08 | 0,92% | 1.322.290,00 |
| 21.01.2026 | 32,91 | 33,02 | 32,45 | 32,78 | 1,90% | 1.527.633,00 |
| 20.01.2026 | 32,30 | 32,38 | 32,08 | 32,17 | -1,62% | 1.010.725,00 |
| 16.01.2026 | 33,12 | 33,18 | 32,70 | 32,70 | -0,58% | 1.303.548,00 |
| 15.01.2026 | 32,94 | 33,23 | 32,80 | 32,89 | -0,09% | 1.176.192,00 |
| 14.01.2026 | 32,26 | 34,13 | 32,04 | 32,92 | 3,20% | 1.873.668,00 |
| 13.01.2026 | 32,71 | 32,77 | 31,89 | 31,90 | -5,29% | 1.641.250,00 |
| 12.01.2026 | 33,86 | 33,94 | 33,51 | 33,68 | 0,33% | 887.423,00 |
| 09.01.2026 | 34,03 | 34,07 | 33,53 | 33,57 | -1,73% | 712.194,00 |
| 08.01.2026 | 33,54 | 34,21 | 33,53 | 34,16 | 1,36% | 428.337,00 |
| 07.01.2026 | 33,74 | 33,90 | 33,61 | 33,70 | -0,59% | 699.315,00 |
| 06.01.2026 | 33,50 | 34,20 | 33,50 | 33,90 | 1,68% | 744.207,00 |
| 05.01.2026 | 32,74 | 33,39 | 32,67 | 33,34 | 1,40% | 893.332,00 |
| 02.01.2026 | 32,91 | 32,92 | 32,42 | 32,88 | 0,21% | 1.430.728,00 |
| 31.12.2025 | 33,15 | 33,19 | 32,76 | 32,81 | -0,82% | 400.520,00 |
| 30.12.2025 | 33,11 | 33,24 | 33,01 | 33,08 | -0,18% | 331.610,00 |