£12,181
-0,45%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 12,37 | 12,37 | 12,06 | 12,08 | -1,25% | - |
| 21.04.2026 | 12,60 | 12,67 | 12,21 | 12,24 | -2,86% | 326.604,00 |
| 20.04.2026 | 12,59 | 12,63 | 12,53 | 12,60 | -0,43% | 414.574,00 |
| 17.04.2026 | 12,53 | 12,73 | 12,47 | 12,65 | 0,94% | 584.202,00 |
| 16.04.2026 | 12,61 | 12,68 | 12,50 | 12,53 | -1,12% | 410.082,00 |
| 15.04.2026 | 12,68 | 12,81 | 12,63 | 12,68 | 0,40% | 601.274,00 |
| 14.04.2026 | 12,50 | 12,64 | 12,50 | 12,63 | 1,65% | 485.770,00 |
| 13.04.2026 | 12,37 | 12,43 | 12,27 | 12,42 | -0,60% | 462.147,00 |
| 10.04.2026 | 12,33 | 12,57 | 12,30 | 12,50 | 2,21% | 493.080,00 |
| 09.04.2026 | 12,31 | 12,35 | 12,16 | 12,23 | -0,06% | 397.377,00 |
| 08.04.2026 | 12,12 | 12,30 | 12,11 | 12,23 | 2,54% | 564.299,00 |
| 07.04.2026 | 12,14 | 12,19 | 11,90 | 11,93 | -0,79% | 787.419,00 |
| 02.04.2026 | 12,00 | 12,08 | 11,87 | 12,03 | 0,25% | 563.561,00 |
| 01.04.2026 | 12,05 | 12,13 | 11,88 | 12,00 | 1,10% | 313.285,00 |
| 31.03.2026 | 12,00 | 12,04 | 11,80 | 11,87 | -1,43% | 289.257,00 |
| 30.03.2026 | 11,95 | 12,11 | 11,95 | 12,04 | 1,00% | 417.029,00 |
| 27.03.2026 | 11,99 | 12,08 | 11,89 | 11,92 | -0,10% | 235.730,00 |
| 26.03.2026 | 12,00 | 12,02 | 11,83 | 11,93 | -1,40% | 424.619,00 |
| 25.03.2026 | 12,11 | 12,18 | 12,02 | 12,10 | 0,62% | 594.304,00 |
| 24.03.2026 | 11,94 | 12,15 | 11,92 | 12,03 | 1,01% | 602.927,00 |
| 23.03.2026 | 11,84 | 12,13 | 11,79 | 11,91 | -0,57% | 578.298,00 |
| 20.03.2026 | 12,17 | 12,17 | 11,97 | 11,97 | -0,89% | 983.351,00 |
| 19.03.2026 | 12,28 | 12,31 | 12,06 | 12,08 | -3,30% | 750.580,00 |
| 18.03.2026 | 12,57 | 12,62 | 12,46 | 12,49 | 0,06% | 415.350,00 |
| 17.03.2026 | 12,39 | 12,52 | 12,36 | 12,49 | 0,32% | 505.661,00 |
| 16.03.2026 | 12,49 | 12,56 | 12,40 | 12,45 | -0,10% | 358.820,00 |
| 13.03.2026 | 12,36 | 12,50 | 12,31 | 12,46 | 0,18% | 387.368,00 |
| 12.03.2026 | 12,44 | 12,59 | 12,38 | 12,44 | 0,51% | 582.607,00 |
| 11.03.2026 | 12,30 | 12,44 | 12,09 | 12,37 | -0,10% | 876.898,00 |
| 10.03.2026 | 12,68 | 12,71 | 12,32 | 12,39 | -1,59% | 605.410,00 |
| 09.03.2026 | 12,69 | 12,77 | 12,46 | 12,59 | -2,44% | 325.780,00 |
| 06.03.2026 | 13,02 | 13,10 | 12,77 | 12,90 | -1,23% | 599.019,00 |
| 05.03.2026 | 13,45 | 13,46 | 12,97 | 13,06 | -2,25% | 1.045.466,00 |
| 04.03.2026 | 13,64 | 13,97 | 13,33 | 13,36 | -1,04% | 396.103,00 |
| 03.03.2026 | 13,26 | 13,69 | 13,26 | 13,50 | 2,82% | 1.387.463,00 |
| 02.03.2026 | 13,71 | 13,74 | 12,90 | 13,13 | -4,27% | 1.191.126,00 |
| 27.02.2026 | 13,56 | 13,73 | 13,49 | 13,72 | 1,37% | 586.712,00 |
| 26.02.2026 | 13,37 | 13,55 | 13,25 | 13,53 | 0,52% | 393.153,00 |
| 25.02.2026 | 13,23 | 13,47 | 13,19 | 13,46 | 1,47% | 422.558,00 |
| 24.02.2026 | 13,39 | 13,51 | 13,26 | 13,27 | -0,64% | 400.292,00 |
| 23.02.2026 | 13,34 | 13,37 | 13,22 | 13,35 | -0,19% | 381.782,00 |
| 20.02.2026 | 13,22 | 13,48 | 13,21 | 13,38 | 1,52% | 402.450,00 |
| 19.02.2026 | 13,43 | 13,46 | 12,89 | 13,18 | -1,24% | 806.108,00 |
| 18.02.2026 | 13,15 | 13,38 | 13,15 | 13,34 | 1,33% | 502.275,00 |
| 17.02.2026 | 13,29 | 13,33 | 13,16 | 13,17 | -0,38% | 308.930,00 |
| 16.02.2026 | 13,26 | 13,33 | 13,13 | 13,22 | 0,23% | 231.120,00 |
| 13.02.2026 | 13,02 | 13,28 | 12,92 | 13,19 | 0,92% | 433.152,00 |
| 12.02.2026 | 12,96 | 13,07 | 12,86 | 13,07 | 1,83% | 584.325,00 |
| 11.02.2026 | 12,94 | 12,94 | 12,74 | 12,83 | -0,31% | 294.608,00 |
| 10.02.2026 | 12,80 | 12,94 | 12,57 | 12,87 | 1,10% | 608.098,00 |
| 09.02.2026 | 12,67 | 12,76 | 12,64 | 12,73 | 0,51% | 616.814,00 |
| 06.02.2026 | 12,66 | 12,74 | 12,46 | 12,67 | -2,16% | 923.871,00 |
| 05.02.2026 | 12,84 | 13,00 | 12,76 | 12,95 | 1,25% | 465.700,00 |
| 04.02.2026 | 12,47 | 12,93 | 12,47 | 12,79 | 2,28% | 529.478,00 |
| 03.02.2026 | 12,51 | 12,53 | 12,36 | 12,50 | -0,04% | 816.837,00 |
| 02.02.2026 | 12,44 | 12,55 | 12,43 | 12,51 | 0,85% | 591.498,00 |
| 30.01.2026 | 12,21 | 12,56 | 12,18 | 12,40 | 2,18% | 943.640,00 |
| 29.01.2026 | 12,27 | 12,36 | 12,14 | 12,14 | -1,10% | 594.924,00 |
| 28.01.2026 | 12,37 | 12,50 | 12,27 | 12,27 | -1,29% | 729.532,00 |
| 27.01.2026 | 12,37 | 12,43 | 12,29 | 12,43 | 0,69% | 368.930,00 |
| 26.01.2026 | 12,24 | 12,41 | 12,24 | 12,35 | 0,82% | 343.662,00 |
| 23.01.2026 | 12,28 | 12,35 | 12,17 | 12,25 | -0,89% | 752.513,00 |
| 22.01.2026 | 12,27 | 12,36 | 12,21 | 12,36 | 1,52% | 454.172,00 |
| 21.01.2026 | 12,04 | 12,30 | 12,04 | 12,17 | 1,37% | 767.615,00 |
| 20.01.2026 | 12,05 | 12,11 | 11,94 | 12,01 | -0,50% | 476.296,00 |
| 19.01.2026 | 12,17 | 12,17 | 12,03 | 12,07 | -2,54% | 341.673,00 |
| 16.01.2026 | 12,39 | 12,41 | 12,30 | 12,38 | 0,00% | 371.625,00 |
| 15.01.2026 | 12,27 | 12,43 | 12,22 | 12,38 | 2,27% | 509.627,00 |
| 14.01.2026 | 11,95 | 12,12 | 11,71 | 12,11 | 0,62% | 737.982,00 |
| 13.01.2026 | 12,55 | 12,55 | 11,92 | 12,03 | -4,03% | 913.163,00 |
| 12.01.2026 | 12,49 | 12,64 | 12,48 | 12,54 | -0,14% | 267.232,00 |
| 09.01.2026 | 12,71 | 12,72 | 12,55 | 12,55 | -1,08% | 369.269,00 |
| 08.01.2026 | 12,53 | 12,70 | 12,46 | 12,69 | 1,12% | 314.842,00 |
| 07.01.2026 | 12,57 | 12,59 | 12,44 | 12,55 | -0,08% | 332.101,00 |
| 06.01.2026 | 12,32 | 12,68 | 12,29 | 12,56 | 2,28% | 384.901,00 |
| 05.01.2026 | 12,21 | 12,31 | 12,10 | 12,28 | 0,95% | 360.872,00 |
| 02.01.2026 | 12,33 | 12,33 | 12,07 | 12,17 | -1,58% | 356.364,00 |
| 31.12.2025 | 12,35 | 12,39 | 12,32 | 12,36 | 0,16% | 72.639,00 |
| 30.12.2025 | 12,28 | 12,36 | 12,25 | 12,34 | 0,49% | 172.062,00 |
| 29.12.2025 | 12,29 | 12,33 | 12,24 | 12,28 | 0,82% | 246.966,00 |
| 24.12.2025 | 12,19 | 12,19 | 12,14 | 12,18 | -0,16% | 26.293,00 |
| 23.12.2025 | 12,28 | 12,32 | 12,20 | 12,20 | -0,73% | 257.447,00 |
| 22.12.2025 | 12,29 | 12,37 | 12,23 | 12,29 | 0,00% | 337.822,00 |
| 19.12.2025 | 12,27 | 12,36 | 12,22 | 12,29 | -0,12% | 479.586,00 |
| 18.12.2025 | 12,18 | 12,32 | 12,18 | 12,31 | 0,61% | 534.170,00 |
| 17.12.2025 | 12,11 | 12,33 | 12,04 | 12,23 | 1,41% | 539.821,00 |
| 16.12.2025 | 12,11 | 12,16 | 11,96 | 12,06 | 0,04% | 356.633,00 |
| 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 |