£9,775
0,15%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 10,94 | 10,97 | 10,76 | 10,79 | -2,04% | 644.164,00 |
| 07.10.2024 | 11,41 | 11,41 | 11,01 | 11,01 | -3,40% | 466.355,00 |
| 04.10.2024 | 11,34 | 11,45 | 11,33 | 11,40 | -0,02% | 879.585,00 |
| 03.10.2024 | 11,40 | 11,48 | 11,33 | 11,40 | -0,96% | 347.478,00 |
| 02.10.2024 | 11,58 | 11,59 | 11,40 | 11,51 | -1,03% | 737.522,00 |
| 01.10.2024 | 11,61 | 11,67 | 11,53 | 11,63 | 0,43% | 566.255,00 |
| 30.09.2024 | 11,62 | 11,64 | 11,51 | 11,58 | -0,60% | 221.662,00 |
| 27.09.2024 | 11,54 | 11,68 | 11,46 | 11,65 | 2,69% | 616.762,00 |
| 26.09.2024 | 11,46 | 11,49 | 11,30 | 11,35 | -0,22% | 444.319,00 |
| 25.09.2024 | 11,35 | 11,46 | 11,33 | 11,37 | -0,55% | 304.047,00 |
| 24.09.2024 | 11,54 | 11,56 | 11,36 | 11,43 | -0,72% | 291.556,00 |
| 23.09.2024 | 11,46 | 11,57 | 11,44 | 11,52 | 0,09% | 217.640,00 |
| 20.09.2024 | 11,61 | 11,62 | 11,50 | 11,51 | -1,33% | 157.901,00 |
| 19.09.2024 | 11,71 | 11,72 | 11,58 | 11,66 | 0,30% | 342.448,00 |
| 18.09.2024 | 11,71 | 11,73 | 11,59 | 11,63 | -1,55% | 159.743,00 |
| 17.09.2024 | 11,94 | 11,98 | 11,71 | 11,81 | -0,78% | 337.713,00 |
| 16.09.2024 | 11,95 | 11,98 | 11,86 | 11,90 | -0,32% | 351.494,00 |
| 13.09.2024 | 11,94 | 12,00 | 11,89 | 11,94 | -0,23% | 307.051,00 |
| 12.09.2024 | 12,14 | 12,14 | 11,96 | 11,97 | -0,46% | 236.310,00 |
| 11.09.2024 | 12,08 | 12,09 | 11,99 | 12,02 | -0,50% | 198.872,00 |
| 10.09.2024 | 12,01 | 12,10 | 11,96 | 12,08 | -0,04% | 215.837,00 |
| 09.09.2024 | 12,00 | 12,14 | 11,99 | 12,09 | 0,96% | 259.797,00 |
| 06.09.2024 | 11,86 | 12,03 | 11,84 | 11,97 | 1,38% | 165.122,00 |
| 05.09.2024 | 11,70 | 11,89 | 11,69 | 11,81 | 1,40% | 212.854,00 |
| 04.09.2024 | 11,65 | 11,70 | 11,57 | 11,65 | -0,51% | 324.283,00 |
| 03.09.2024 | 11,63 | 11,71 | 11,63 | 11,71 | 0,69% | 126.110,00 |
| 02.09.2024 | 11,68 | 11,70 | 11,62 | 11,63 | -0,49% | 131.911,00 |
| 30.08.2024 | 11,72 | 11,78 | 11,68 | 11,68 | -0,39% | 177.317,00 |
| 29.08.2024 | 11,79 | 11,79 | 11,69 | 11,73 | -0,02% | 129.017,00 |
| 28.08.2024 | 11,77 | 11,79 | 11,69 | 11,73 | 0,11% | 141.097,00 |
| 27.08.2024 | 11,61 | 11,77 | 11,53 | 11,72 | -0,66% | 169.884,00 |
| 26.08.2024 | 11,81 | 11,85 | 11,74 | 11,80 | 0,31% | - |
| 23.08.2024 | 11,72 | 11,78 | 11,69 | 11,76 | 0,51% | 71.907,00 |
| 22.08.2024 | 11,72 | 11,75 | 11,68 | 11,70 | -0,04% | 215.577,00 |
| 21.08.2024 | 11,72 | 11,79 | 11,71 | 11,71 | -0,55% | 169.217,00 |
| 20.08.2024 | 11,76 | 11,90 | 11,70 | 11,77 | 0,17% | 195.912,00 |
| 19.08.2024 | 11,65 | 11,77 | 11,63 | 11,75 | 0,64% | 134.844,00 |
| 16.08.2024 | 11,71 | 11,72 | 11,63 | 11,68 | -0,09% | 60.966,00 |
| 15.08.2024 | 11,59 | 11,75 | 11,59 | 11,69 | 0,82% | 164.994,00 |
| 14.08.2024 | 11,55 | 11,60 | 11,48 | 11,59 | 1,09% | 252.869,00 |
| 13.08.2024 | 11,52 | 11,57 | 11,38 | 11,47 | -0,99% | 235.603,00 |
| 12.08.2024 | 11,69 | 11,72 | 11,57 | 11,58 | -1,11% | 286.507,00 |
| 09.08.2024 | 11,82 | 11,83 | 11,65 | 11,71 | -0,76% | 420.587,00 |
| 08.08.2024 | 11,75 | 11,81 | 11,60 | 11,80 | 0,04% | 182.930,00 |
| 07.08.2024 | 11,78 | 11,87 | 11,74 | 11,80 | 1,20% | 367.413,00 |
| 06.08.2024 | 11,63 | 11,72 | 11,42 | 11,66 | 0,45% | 367.475,00 |
| 05.08.2024 | 11,71 | 11,76 | 11,49 | 11,60 | -1,76% | 416.821,00 |