£10,356
-3,89%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 10,77 | 10,88 | 10,27 | 10,35 | -3,96% | - |
| 03.04.2025 | 10,72 | 10,91 | 10,72 | 10,78 | 0,23% | 388.032,00 |
| 02.04.2025 | 10,78 | 10,81 | 10,68 | 10,75 | -1,06% | 443.577,00 |
| 01.04.2025 | 10,90 | 10,96 | 10,75 | 10,87 | 0,14% | 487.277,00 |
| 31.03.2025 | 10,69 | 10,86 | 10,65 | 10,85 | 1,26% | 732.401,00 |
| 28.03.2025 | 10,72 | 10,78 | 10,64 | 10,72 | 0,42% | 424.670,00 |
| 27.03.2025 | 10,80 | 10,84 | 10,65 | 10,67 | -3,00% | 519.053,00 |
| 26.03.2025 | 10,99 | 11,08 | 10,89 | 11,00 | 0,62% | 266.092,00 |
| 25.03.2025 | 10,83 | 11,04 | 10,82 | 10,93 | 1,02% | 344.507,00 |
| 24.03.2025 | 10,87 | 10,88 | 10,72 | 10,82 | -0,62% | 287.896,00 |
| 21.03.2025 | 10,89 | 10,92 | 10,82 | 10,89 | -0,77% | 255.599,00 |
| 20.03.2025 | 10,92 | 11,00 | 10,88 | 10,98 | 0,66% | 323.261,00 |
| 19.03.2025 | 11,03 | 11,03 | 10,85 | 10,90 | -1,56% | 481.551,00 |
| 18.03.2025 | 11,12 | 11,15 | 10,96 | 11,08 | 0,18% | 548.836,00 |
| 17.03.2025 | 11,01 | 11,10 | 11,01 | 11,06 | 0,87% | 358.095,00 |
| 14.03.2025 | 10,90 | 11,01 | 10,83 | 10,96 | 0,37% | 325.977,00 |
| 13.03.2025 | 10,94 | 11,06 | 10,89 | 10,92 | -0,36% | 557.626,00 |
| 12.03.2025 | 11,30 | 11,33 | 10,92 | 10,96 | -3,94% | 561.067,00 |
| 11.03.2025 | 11,60 | 11,65 | 11,39 | 11,41 | -1,85% | 419.778,00 |
| 10.03.2025 | 11,54 | 11,66 | 11,41 | 11,63 | 0,78% | 435.040,00 |
| 07.03.2025 | 11,44 | 11,55 | 11,39 | 11,54 | -0,17% | 390.332,00 |
| 06.03.2025 | 11,70 | 11,73 | 11,48 | 11,56 | -1,15% | 504.657,00 |
| 05.03.2025 | 11,74 | 11,84 | 11,69 | 11,69 | -0,68% | 454.108,00 |
| 04.03.2025 | 11,75 | 11,81 | 11,64 | 11,77 | 0,13% | 549.557,00 |
| 03.03.2025 | 11,49 | 11,77 | 11,48 | 11,76 | 2,57% | 303.232,00 |
| 28.02.2025 | 11,44 | 11,58 | 11,28 | 11,46 | -0,09% | 1.185.842,00 |
| 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 |