£12,186
0,28%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 12,11 | 12,19 | 11,99 | 12,06 | -0,80% | 428.800,00 |
| 12.12.2025 | 12,19 | 12,29 | 12,07 | 12,15 | 0,06% | 497.175,00 |
| 11.12.2025 | 12,45 | 12,45 | 12,15 | 12,15 | -2,76% | 718.519,00 |
| 10.12.2025 | 12,40 | 12,52 | 12,40 | 12,49 | -0,20% | 475.109,00 |
| 09.12.2025 | 12,48 | 12,62 | 12,37 | 12,52 | -1,07% | 688.898,00 |
| 08.12.2025 | 12,61 | 12,93 | 12,57 | 12,65 | 0,56% | 769.996,00 |
| 05.12.2025 | 12,31 | 12,68 | 12,30 | 12,58 | 2,15% | 508.433,00 |
| 04.12.2025 | 12,37 | 12,41 | 12,25 | 12,32 | -0,16% | 395.004,00 |
| 03.12.2025 | 12,34 | 12,42 | 12,27 | 12,34 | -0,04% | 325.231,00 |
| 02.12.2025 | 12,41 | 12,45 | 12,26 | 12,34 | -0,80% | 419.045,00 |
| 01.12.2025 | 12,56 | 12,56 | 12,28 | 12,44 | -1,18% | 381.218,00 |
| 28.11.2025 | 12,63 | 12,69 | 12,55 | 12,59 | -0,08% | 189.203,00 |
| 27.11.2025 | 12,66 | 12,66 | 12,57 | 12,60 | -0,26% | 116.705,00 |
| 26.11.2025 | 12,70 | 12,70 | 12,55 | 12,63 | 0,08% | 358.255,00 |
| 25.11.2025 | 12,57 | 12,68 | 12,51 | 12,62 | 0,48% | 440.137,00 |
| 24.11.2025 | 12,57 | 12,60 | 12,48 | 12,56 | 0,32% | 687.996,00 |
| 21.11.2025 | 12,24 | 12,53 | 12,21 | 12,52 | 1,71% | 487.564,00 |
| 20.11.2025 | 12,48 | 12,48 | 12,31 | 12,31 | -0,53% | 521.800,00 |
| 19.11.2025 | 12,39 | 12,48 | 12,37 | 12,38 | 0,16% | 408.220,00 |
| 18.11.2025 | 12,30 | 12,41 | 12,24 | 12,36 | -0,76% | 547.466,00 |
| 17.11.2025 | 12,46 | 12,55 | 12,43 | 12,45 | -0,20% | 280.004,00 |
| 14.11.2025 | 12,49 | 12,51 | 12,37 | 12,48 | -1,31% | 537.537,00 |
| 13.11.2025 | 12,67 | 12,73 | 12,59 | 12,64 | -1,40% | 367.984,00 |
| 12.11.2025 | 12,67 | 12,84 | 12,54 | 12,82 | 1,10% | 498.750,00 |
| 11.11.2025 | 12,69 | 12,71 | 12,47 | 12,68 | 0,00% | 673.296,00 |
| 10.11.2025 | 12,62 | 12,73 | 12,57 | 12,68 | -0,43% | 658.760,00 |
| 07.11.2025 | 12,44 | 12,77 | 12,35 | 12,74 | 2,54% | 1.183.347,00 |
| 06.11.2025 | 13,09 | 13,11 | 12,18 | 12,42 | -10,87% | 1.099.645,00 |
| 05.11.2025 | 14,28 | 14,28 | 13,90 | 13,94 | -1,33% | 755.067,00 |
| 04.11.2025 | 13,99 | 14,14 | 13,91 | 14,12 | 1,16% | 706.920,00 |
| 03.11.2025 | 14,01 | 14,11 | 13,93 | 13,96 | -0,50% | 335.466,00 |
| 31.10.2025 | 13,70 | 14,06 | 13,70 | 14,03 | 2,63% | 680.526,00 |
| 30.10.2025 | 13,64 | 13,71 | 13,60 | 13,67 | -0,09% | 370.095,00 |
| 29.10.2025 | 13,78 | 13,89 | 13,66 | 13,68 | -0,71% | 421.687,00 |
| 28.10.2025 | 13,81 | 13,86 | 13,74 | 13,78 | 0,51% | 401.143,00 |
| 27.10.2025 | 13,76 | 13,83 | 13,67 | 13,71 | -0,54% | 223.795,00 |
| 24.10.2025 | 13,76 | 13,80 | 13,72 | 13,79 | 0,11% | 483.582,00 |
| 23.10.2025 | 13,92 | 13,94 | 13,72 | 13,77 | -1,43% | 633.008,00 |
| 22.10.2025 | 13,70 | 14,05 | 13,65 | 13,97 | 2,16% | 354.772,00 |
| 21.10.2025 | 13,58 | 13,70 | 13,53 | 13,68 | 0,85% | 282.122,00 |
| 20.10.2025 | 13,50 | 13,63 | 13,48 | 13,56 | 0,78% | 335.426,00 |
| 17.10.2025 | 13,26 | 13,47 | 13,26 | 13,46 | 0,37% | 415.140,00 |
| 16.10.2025 | 13,23 | 13,41 | 13,21 | 13,41 | 1,44% | 544.484,00 |
| 15.10.2025 | 13,21 | 13,27 | 13,13 | 13,22 | 0,80% | 632.208,00 |
| 14.10.2025 | 13,10 | 13,21 | 13,02 | 13,11 | -0,94% | 744.135,00 |
| 13.10.2025 | 13,28 | 13,28 | 13,12 | 13,24 | 0,11% | 395.417,00 |
| 10.10.2025 | 13,48 | 13,52 | 13,22 | 13,22 | -2,62% | 472.552,00 |
| 09.10.2025 | 13,42 | 13,58 | 13,42 | 13,58 | 1,15% | 253.143,00 |
| 08.10.2025 | 13,36 | 13,42 | 13,20 | 13,42 | 0,66% | 544.377,00 |
| 07.10.2025 | 13,35 | 13,41 | 13,28 | 13,33 | -0,60% | 547.495,00 |
| 06.10.2025 | 13,54 | 13,64 | 13,40 | 13,41 | -0,72% | 418.951,00 |
| 03.10.2025 | 13,52 | 13,56 | 13,45 | 13,51 | 0,37% | 486.314,00 |
| 02.10.2025 | 13,47 | 13,50 | 13,38 | 13,46 | 0,11% | 1.164.962,00 |
| 01.10.2025 | 13,49 | 13,53 | 13,42 | 13,45 | 0,52% | 871.285,00 |
| 30.09.2025 | 13,22 | 13,40 | 13,20 | 13,38 | 1,02% | 1.301.086,00 |
| 29.09.2025 | 13,28 | 13,39 | 13,23 | 13,24 | -0,23% | 1.233.536,00 |
| 26.09.2025 | 13,26 | 13,38 | 13,21 | 13,27 | 0,61% | 1.094.579,00 |
| 25.09.2025 | 13,21 | 13,34 | 13,14 | 13,19 | -1,16% | 1.328.211,00 |
| 24.09.2025 | 13,42 | 13,46 | 13,31 | 13,35 | -1,00% | 1.343.048,00 |
| 23.09.2025 | 13,49 | 13,58 | 13,39 | 13,48 | -0,11% | 1.192.350,00 |
| 22.09.2025 | 13,73 | 13,73 | 13,49 | 13,50 | -1,42% | 1.045.376,00 |
| 19.09.2025 | 13,68 | 13,78 | 13,66 | 13,69 | 0,15% | 926.886,00 |
| 18.09.2025 | 13,71 | 13,72 | 13,64 | 13,67 | -0,16% | 653.451,00 |
| 17.09.2025 | 13,73 | 13,77 | 13,65 | 13,69 | -0,60% | 464.242,00 |
| 16.09.2025 | 13,79 | 13,87 | 13,68 | 13,78 | -0,90% | 1.157.375,00 |
| 15.09.2025 | 14,08 | 14,14 | 13,67 | 13,90 | -1,03% | 1.083.851,00 |
| 12.09.2025 | 14,24 | 14,30 | 14,01 | 14,05 | -1,59% | 744.362,00 |
| 11.09.2025 | 14,24 | 14,34 | 14,15 | 14,27 | 0,81% | - |
| 10.09.2025 | 14,45 | 14,46 | 14,12 | 14,16 | -2,00% | - |
| 09.09.2025 | 14,30 | 14,45 | 14,17 | 14,45 | 2,14% | - |
| 08.09.2025 | 14,25 | 14,35 | 14,10 | 14,14 | 0,16% | - |
| 05.09.2025 | 14,10 | 14,26 | 14,08 | 14,12 | 0,14% | 402.978,00 |
| 04.09.2025 | 13,90 | 14,10 | 13,88 | 14,10 | 1,51% | 442.154,00 |
| 03.09.2025 | 13,78 | 13,89 | 13,73 | 13,89 | 0,89% | 554.580,00 |
| 02.09.2025 | 13,84 | 13,86 | 13,67 | 13,77 | -0,65% | 625.463,00 |
| 01.09.2025 | 13,86 | 13,91 | 13,83 | 13,86 | 0,24% | 211.577,00 |
| 29.08.2025 | 13,80 | 13,91 | 13,80 | 13,83 | 0,40% | 578.583,00 |
| 28.08.2025 | 13,84 | 13,86 | 13,75 | 13,77 | -0,36% | 283.923,00 |
| 27.08.2025 | 13,82 | 13,94 | 13,79 | 13,82 | 0,14% | 330.353,00 |
| 26.08.2025 | 13,85 | 13,86 | 13,76 | 13,80 | -0,79% | 416.791,00 |
| 25.08.2025 | 13,90 | 14,00 | 13,84 | 13,91 | 0,28% | - |
| 22.08.2025 | 13,79 | 13,90 | 13,77 | 13,87 | 0,14% | 458.642,00 |
| 21.08.2025 | 13,87 | 13,90 | 13,81 | 13,85 | -0,43% | 234.776,00 |
| 20.08.2025 | 13,70 | 13,97 | 13,65 | 13,91 | 1,72% | 316.555,00 |
| 19.08.2025 | 13,48 | 13,68 | 13,47 | 13,68 | 1,26% | 460.304,00 |
| 18.08.2025 | 13,45 | 13,54 | 13,44 | 13,51 | 0,33% | 404.753,00 |
| 15.08.2025 | 13,57 | 13,61 | 13,43 | 13,46 | -0,52% | 319.506,00 |
| 14.08.2025 | 13,62 | 13,65 | 13,49 | 13,53 | 0,00% | 335.967,00 |
| 13.08.2025 | 13,46 | 13,60 | 13,45 | 13,53 | 0,52% | 650.358,00 |
| 12.08.2025 | 13,46 | 13,59 | 13,46 | 13,46 | 0,22% | 552.610,00 |
| 11.08.2025 | 13,48 | 13,51 | 13,33 | 13,43 | 0,19% | 505.740,00 |
| 08.08.2025 | 13,47 | 13,48 | 13,31 | 13,41 | -0,59% | 638.864,00 |
| 07.08.2025 | 13,34 | 13,67 | 13,32 | 13,49 | 0,82% | 752.958,00 |
| 06.08.2025 | 13,47 | 13,48 | 13,29 | 13,38 | 0,49% | 830.425,00 |
| 05.08.2025 | 13,25 | 13,50 | 12,79 | 13,31 | 15,34% | 1.501.941,00 |
| 04.08.2025 | 11,60 | 11,61 | 11,41 | 11,54 | -0,09% | 580.686,00 |
| 01.08.2025 | 11,52 | 11,57 | 11,37 | 11,55 | -0,65% | 536.067,00 |
| 31.07.2025 | 11,70 | 11,79 | 11,63 | 11,63 | -0,64% | 304.207,00 |
| 30.07.2025 | 11,83 | 11,83 | 11,70 | 11,70 | -1,02% | 331.476,00 |
| 29.07.2025 | 11,71 | 11,83 | 11,65 | 11,82 | 0,94% | 526.277,00 |