£13,354
1,86%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,34 | 13,38 | 13,15 | 13,32 | 1,59% | - |
| 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 |
| 28.07.2025 | 11,82 | 11,84 | 11,64 | 11,71 | -0,09% | 678.507,00 |
| 25.07.2025 | 11,69 | 11,74 | 11,64 | 11,72 | 0,04% | 230.699,00 |
| 24.07.2025 | 11,70 | 11,75 | 11,66 | 11,72 | 1,12% | 399.440,00 |
| 23.07.2025 | 11,47 | 11,67 | 11,42 | 11,59 | 1,85% | 311.592,00 |
| 22.07.2025 | 11,25 | 11,43 | 11,23 | 11,38 | 0,75% | 490.474,00 |
| 21.07.2025 | 11,27 | 11,34 | 11,23 | 11,29 | 0,46% | 366.246,00 |
| 18.07.2025 | 11,19 | 11,28 | 11,19 | 11,24 | 0,02% | 254.876,00 |
| 17.07.2025 | 11,14 | 11,25 | 11,07 | 11,24 | 2,47% | 305.026,00 |
| 16.07.2025 | 10,91 | 11,02 | 10,80 | 10,97 | -0,41% | 338.828,00 |
| 15.07.2025 | 11,12 | 11,17 | 10,89 | 11,01 | -1,61% | 333.193,00 |
| 14.07.2025 | 11,22 | 11,26 | 11,09 | 11,19 | -0,46% | 243.425,00 |
| 11.07.2025 | 11,39 | 11,40 | 11,23 | 11,24 | -2,71% | 293.896,00 |
| 10.07.2025 | 11,23 | 11,60 | 11,23 | 11,56 | 3,63% | 413.554,00 |
| 09.07.2025 | 11,11 | 11,30 | 11,08 | 11,15 | 1,36% | 499.327,00 |
| 08.07.2025 | 11,03 | 11,04 | 10,90 | 11,00 | -0,81% | 282.158,00 |
| 07.07.2025 | 11,10 | 11,25 | 11,09 | 11,09 | -0,02% | 198.206,00 |
| 04.07.2025 | 11,06 | 11,12 | 11,00 | 11,09 | 0,20% | 92.018,00 |
| 03.07.2025 | 11,09 | 11,13 | 11,05 | 11,07 | 0,18% | 163.901,00 |
| 02.07.2025 | 11,16 | 11,16 | 11,05 | 11,05 | -1,25% | 247.633,00 |
| 01.07.2025 | 11,16 | 11,20 | 11,02 | 11,19 | 0,54% | 296.520,00 |
| 30.06.2025 | 11,11 | 11,27 | 11,11 | 11,13 | 0,59% | 270.480,00 |
| 27.06.2025 | 11,02 | 11,14 | 11,01 | 11,07 | 0,45% | 387.429,00 |
| 26.06.2025 | 10,99 | 11,04 | 10,95 | 11,02 | 0,46% | 314.480,00 |
| 25.06.2025 | 11,00 | 11,01 | 10,86 | 10,97 | 0,37% | 324.032,00 |
| 24.06.2025 | 10,91 | 10,99 | 10,82 | 10,93 | 1,20% | 399.630,00 |
| 23.06.2025 | 10,72 | 10,84 | 10,72 | 10,80 | 0,14% | 235.649,00 |
| 20.06.2025 | 10,75 | 10,89 | 10,75 | 10,78 | 0,37% | 493.832,00 |
| 19.06.2025 | 10,64 | 10,80 | 10,60 | 10,74 | 0,42% | 293.869,00 |
| 18.06.2025 | 10,68 | 10,73 | 10,59 | 10,70 | -0,74% | 357.956,00 |
| 17.06.2025 | 10,79 | 10,88 | 10,74 | 10,78 | -0,60% | 190.096,00 |
| 16.06.2025 | 10,93 | 10,94 | 10,81 | 10,84 | -1,19% | 352.324,00 |
| 13.06.2025 | 11,02 | 11,08 | 10,94 | 10,97 | -1,17% | 442.092,00 |
| 12.06.2025 | 11,18 | 11,21 | 11,07 | 11,10 | -0,94% | 528.049,00 |
| 11.06.2025 | 11,15 | 11,25 | 11,14 | 11,21 | 0,22% | 291.678,00 |
| 10.06.2025 | 11,12 | 11,18 | 11,09 | 11,18 | 0,81% | 166.911,00 |
| 09.06.2025 | 11,21 | 11,27 | 11,05 | 11,09 | -1,29% | 210.552,00 |
| 06.06.2025 | 11,20 | 11,31 | 11,20 | 11,24 | 0,65% | 669.499,00 |
| 05.06.2025 | 10,85 | 11,21 | 10,85 | 11,16 | 3,12% | 518.725,00 |
| 04.06.2025 | 10,80 | 10,85 | 10,76 | 10,83 | 0,05% | 564.377,00 |
| 03.06.2025 | 10,80 | 10,82 | 10,73 | 10,82 | 0,51% | 334.952,00 |
| 02.06.2025 | 10,71 | 10,82 | 10,68 | 10,77 | 0,33% | 248.439,00 |
| 30.05.2025 | 10,69 | 10,79 | 10,56 | 10,73 | 0,37% | 720.611,00 |
| 29.05.2025 | 10,70 | 10,76 | 10,65 | 10,69 | 0,42% | 339.175,00 |