£11,462
-0,07%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,52 | 11,68 | 11,33 | 11,46 | -0,07% | - |
| 27.02.2025 | 11,47 | 11,53 | 11,40 | 11,47 | -0,13% | 392.969,00 |
| 26.02.2025 | 11,15 | 11,54 | 11,01 | 11,49 | 3,70% | 524.990,00 |
| 25.02.2025 | 11,17 | 11,49 | 10,63 | 11,08 | 6,13% | 1.607.194,00 |
| 24.02.2025 | 10,45 | 10,50 | 10,33 | 10,44 | 1,00% | 578.091,00 |
| 21.02.2025 | 10,12 | 10,34 | 10,12 | 10,33 | 1,54% | 401.528,00 |
| 20.02.2025 | 10,16 | 10,21 | 10,12 | 10,18 | -0,34% | 216.422,00 |
| 19.02.2025 | 10,30 | 10,30 | 10,16 | 10,21 | -0,95% | 326.883,00 |
| 18.02.2025 | 10,33 | 10,38 | 10,28 | 10,31 | -0,07% | 223.124,00 |
| 17.02.2025 | 10,21 | 10,32 | 10,19 | 10,32 | 0,83% | 141.079,00 |
| 14.02.2025 | 10,23 | 10,29 | 10,19 | 10,23 | -0,34% | 218.245,00 |
| 13.02.2025 | 10,28 | 10,31 | 10,17 | 10,27 | 0,69% | 382.319,00 |
| 12.02.2025 | 10,15 | 10,22 | 10,15 | 10,20 | 0,99% | 352.867,00 |
| 11.02.2025 | 10,03 | 10,16 | 10,03 | 10,10 | 0,50% | 359.878,00 |
| 10.02.2025 | 9,99 | 10,11 | 9,99 | 10,05 | 0,33% | 483.966,00 |
| 07.02.2025 | 10,14 | 10,19 | 10,01 | 10,01 | -2,32% | 417.389,00 |
| 06.02.2025 | 10,48 | 10,48 | 10,25 | 10,25 | -1,25% | 529.230,00 |
| 05.02.2025 | 10,33 | 10,40 | 10,28 | 10,38 | 0,44% | 238.821,00 |
| 04.02.2025 | 10,21 | 10,37 | 10,21 | 10,34 | 0,49% | 435.977,00 |
| 03.02.2025 | 10,14 | 10,30 | 10,14 | 10,29 | -0,55% | 263.061,00 |
| 31.01.2025 | 10,31 | 10,38 | 10,28 | 10,34 | 0,16% | 252.266,00 |
| 30.01.2025 | 10,18 | 10,33 | 10,14 | 10,33 | 0,93% | 237.327,00 |
| 29.01.2025 | 10,18 | 10,31 | 10,15 | 10,23 | -0,20% | 158.061,00 |
| 28.01.2025 | 10,18 | 10,32 | 10,18 | 10,25 | 1,33% | 158.891,00 |
| 27.01.2025 | 10,04 | 10,13 | 10,04 | 10,12 | 1,05% | 235.917,00 |
| 24.01.2025 | 10,09 | 10,16 | 9,98 | 10,01 | -0,79% | 252.795,00 |
| 23.01.2025 | 10,23 | 10,24 | 10,08 | 10,09 | -1,80% | 380.629,00 |
| 22.01.2025 | 10,43 | 10,44 | 10,27 | 10,28 | -0,87% | 317.753,00 |
| 21.01.2025 | 10,29 | 10,40 | 10,23 | 10,37 | 0,48% | 382.104,00 |
| 20.01.2025 | 10,28 | 10,36 | 10,24 | 10,32 | 0,39% | 217.273,00 |
| 17.01.2025 | 10,28 | 10,32 | 10,26 | 10,28 | 0,59% | 307.253,00 |
| 16.01.2025 | 10,22 | 10,30 | 10,11 | 10,22 | 1,09% | 320.673,00 |
| 15.01.2025 | 9,80 | 10,11 | 9,80 | 10,11 | 3,32% | 449.071,00 |
| 14.01.2025 | 9,88 | 9,91 | 9,74 | 9,78 | -0,59% | 493.383,00 |
| 13.01.2025 | 9,82 | 9,88 | 9,81 | 9,84 | -0,16% | 392.273,00 |
| 10.01.2025 | 10,01 | 10,06 | 9,84 | 9,85 | -1,48% | 540.776,00 |
| 09.01.2025 | 9,86 | 10,03 | 9,83 | 10,00 | 1,28% | 132.227,00 |
| 08.01.2025 | 9,88 | 9,94 | 9,76 | 9,88 | 0,12% | 311.311,00 |
| 07.01.2025 | 9,80 | 9,90 | 9,77 | 9,86 | -0,02% | 322.172,00 |
| 06.01.2025 | 9,82 | 9,88 | 9,75 | 9,87 | 0,35% | 668.181,00 |
| 03.01.2025 | 9,83 | 9,89 | 9,78 | 9,83 | -1,05% | 403.745,00 |
| 02.01.2025 | 9,88 | 10,02 | 9,84 | 9,94 | 0,44% | 246.220,00 |
| 31.12.2024 | 9,80 | 9,91 | 9,80 | 9,89 | 0,67% | 28.459,00 |
| 30.12.2024 | 9,82 | 9,85 | 9,77 | 9,83 | 0,02% | 197.022,00 |
| 27.12.2024 | 9,78 | 9,86 | 9,78 | 9,82 | -0,36% | 222.477,00 |
| 24.12.2024 | 9,66 | 9,89 | 9,66 | 9,86 | 0,93% | 81.772,00 |
| 23.12.2024 | 9,63 | 9,82 | 9,63 | 9,77 | 0,18% | 313.165,00 |
| 20.12.2024 | 9,75 | 9,81 | 9,68 | 9,75 | -0,10% | 301.640,00 |
| 19.12.2024 | 9,80 | 9,80 | 9,69 | 9,76 | -0,47% | 243.766,00 |
| 18.12.2024 | 9,86 | 9,92 | 9,78 | 9,81 | 0,04% | 312.103,00 |
| 17.12.2024 | 9,82 | 9,91 | 9,78 | 9,80 | -1,49% | 321.953,00 |
| 16.12.2024 | 9,96 | 9,97 | 9,88 | 9,95 | -0,14% | 510.485,00 |
| 13.12.2024 | 9,94 | 9,98 | 9,92 | 9,96 | 0,36% | 307.593,00 |
| 12.12.2024 | 9,94 | 9,96 | 9,90 | 9,93 | 1,22% | 301.814,00 |
| 11.12.2024 | 9,88 | 9,88 | 9,76 | 9,81 | -1,17% | 608.311,00 |
| 10.12.2024 | 9,91 | 9,95 | 9,88 | 9,92 | 0,08% | 426.465,00 |
| 09.12.2024 | 9,80 | 9,92 | 9,74 | 9,92 | 1,16% | 408.797,00 |
| 06.12.2024 | 9,76 | 9,83 | 9,71 | 9,80 | 0,14% | 370.597,00 |
| 05.12.2024 | 9,81 | 9,87 | 9,78 | 9,79 | -0,57% | 409.173,00 |
| 04.12.2024 | 9,97 | 9,97 | 9,82 | 9,84 | -1,09% | 276.813,00 |
| 03.12.2024 | 10,01 | 10,08 | 9,92 | 9,95 | -0,53% | 222.236,00 |
| 02.12.2024 | 9,97 | 10,01 | 9,88 | 10,01 | 0,34% | 219.977,00 |
| 29.11.2024 | 9,88 | 10,03 | 9,88 | 9,97 | 0,88% | 293.114,00 |
| 28.11.2024 | 10,00 | 10,00 | 9,87 | 9,88 | -0,72% | 235.241,00 |
| 27.11.2024 | 9,92 | 9,98 | 9,83 | 9,96 | 1,01% | 242.656,00 |
| 26.11.2024 | 9,80 | 9,88 | 9,77 | 9,86 | -0,55% | 363.231,00 |
| 25.11.2024 | 9,96 | 9,96 | 9,88 | 9,91 | 0,42% | 264.354,00 |
| 22.11.2024 | 9,80 | 9,94 | 9,78 | 9,87 | 0,08% | 322.888,00 |
| 21.11.2024 | 9,87 | 9,89 | 9,78 | 9,86 | 1,17% | 234.937,00 |
| 20.11.2024 | 9,87 | 9,87 | 9,72 | 9,75 | -1,36% | 232.520,00 |
| 19.11.2024 | 9,91 | 9,95 | 9,80 | 9,88 | 0,78% | 466.552,00 |
| 18.11.2024 | 9,71 | 9,82 | 9,69 | 9,81 | 1,51% | 301.878,00 |
| 15.11.2024 | 9,48 | 9,69 | 9,48 | 9,66 | 0,52% | 337.904,00 |
| 14.11.2024 | 9,54 | 9,63 | 9,46 | 9,61 | 1,01% | 388.612,00 |
| 13.11.2024 | 9,46 | 9,55 | 9,43 | 9,51 | -0,69% | 332.059,00 |
| 12.11.2024 | 9,47 | 9,64 | 9,43 | 9,58 | 2,05% | 643.320,00 |
| 11.11.2024 | 9,33 | 9,45 | 9,32 | 9,39 | 2,62% | 333.139,00 |
| 08.11.2024 | 9,35 | 9,39 | 9,15 | 9,15 | -2,12% | 583.906,00 |
| 07.11.2024 | 9,32 | 9,46 | 9,27 | 9,35 | 0,73% | 513.937,00 |
| 06.11.2024 | 9,65 | 9,66 | 9,11 | 9,28 | -3,97% | 1.643.534,00 |
| 05.11.2024 | 9,64 | 9,77 | 9,64 | 9,66 | 0,33% | 415.787,00 |
| 04.11.2024 | 9,60 | 9,65 | 9,47 | 9,63 | -0,95% | 430.809,00 |
| 01.11.2024 | 9,60 | 9,83 | 9,48 | 9,72 | 1,17% | 799.769,00 |
| 31.10.2024 | 10,13 | 10,25 | 9,45 | 9,61 | -12,48% | 3.387.364,00 |
| 30.10.2024 | 10,99 | 11,08 | 10,84 | 10,98 | 0,46% | 546.760,00 |
| 29.10.2024 | 11,08 | 11,08 | 10,91 | 10,93 | -0,91% | 822.342,00 |
| 28.10.2024 | 10,95 | 11,08 | 10,92 | 11,03 | 1,43% | 555.307,00 |
| 25.10.2024 | 11,24 | 11,24 | 10,72 | 10,88 | -3,07% | 1.496.419,00 |
| 24.10.2024 | 11,29 | 11,33 | 11,22 | 11,22 | -0,02% | 388.774,00 |
| 23.10.2024 | 11,27 | 11,30 | 11,15 | 11,22 | -0,73% | 826.613,00 |
| 22.10.2024 | 11,24 | 11,32 | 11,19 | 11,31 | 0,40% | 651.634,00 |
| 21.10.2024 | 11,29 | 11,36 | 11,24 | 11,26 | 0,31% | 357.267,00 |
| 18.10.2024 | 11,19 | 11,25 | 11,11 | 11,23 | -0,09% | 379.272,00 |
| 17.10.2024 | 11,07 | 11,27 | 11,05 | 11,24 | 1,31% | 423.375,00 |
| 16.10.2024 | 10,89 | 11,13 | 10,89 | 11,09 | 1,46% | 333.884,00 |
| 15.10.2024 | 11,00 | 11,11 | 10,68 | 10,93 | 0,33% | 975.594,00 |
| 14.10.2024 | 10,83 | 10,90 | 10,81 | 10,90 | 0,32% | 668.810,00 |
| 11.10.2024 | 10,90 | 10,98 | 10,85 | 10,86 | -0,34% | 339.161,00 |
| 10.10.2024 | 10,98 | 10,98 | 10,86 | 10,90 | -0,05% | 508.501,00 |
| 09.10.2024 | 10,82 | 10,95 | 10,81 | 10,90 | 1,09% | 435.992,00 |