£12,098
-0,12%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 12,14 | 12,17 | 11,86 | 11,90 | -1,75% | 428.212,00 |
| 29.07.2026 | 12,11 | 12,23 | 11,93 | 12,11 | 0,54% | 723.643,00 |
| 28.07.2026 | 11,69 | 12,13 | 11,61 | 12,05 | 3,17% | 915.769,00 |
| 27.07.2026 | 11,51 | 11,70 | 11,48 | 11,68 | 2,18% | 615.367,00 |
| 24.07.2026 | 11,19 | 11,43 | 11,15 | 11,43 | 2,22% | 510.295,00 |
| 23.07.2026 | 11,16 | 11,20 | 11,07 | 11,18 | -0,27% | 387.369,00 |
| 22.07.2026 | 11,26 | 11,38 | 11,19 | 11,21 | -0,62% | 823.424,00 |
| 21.07.2026 | 11,25 | 11,29 | 11,15 | 11,28 | -1,31% | 580.037,00 |
| 20.07.2026 | 11,38 | 11,48 | 11,29 | 11,43 | -0,45% | 596.110,00 |
| 17.07.2026 | 11,64 | 11,78 | 11,48 | 11,48 | -1,19% | 578.048,00 |
| 16.07.2026 | 11,41 | 11,65 | 11,28 | 11,62 | 0,87% | 747.235,00 |
| 15.07.2026 | 11,18 | 11,53 | 11,17 | 11,52 | 3,53% | 832.842,00 |
| 14.07.2026 | 11,60 | 11,60 | 11,03 | 11,13 | -3,97% | 1.079.730,00 |
| 13.07.2026 | 11,48 | 11,67 | 11,43 | 11,59 | 1,91% | 244.496,00 |
| 10.07.2026 | 11,30 | 11,49 | 11,29 | 11,37 | 0,55% | 438.211,00 |
| 09.07.2026 | 11,19 | 11,36 | 11,08 | 11,31 | 0,51% | 501.678,00 |
| 08.07.2026 | 11,39 | 11,39 | 11,21 | 11,25 | -1,55% | 822.428,00 |
| 07.07.2026 | 11,50 | 11,60 | 11,39 | 11,43 | 0,79% | 660.799,00 |
| 06.07.2026 | 11,31 | 11,40 | 11,20 | 11,34 | 0,67% | 711.601,00 |
| 03.07.2026 | 11,30 | 11,32 | 11,20 | 11,26 | -0,16% | 310.570,00 |
| 02.07.2026 | 10,90 | 11,32 | 10,90 | 11,28 | 2,80% | 923.667,00 |
| 01.07.2026 | 10,90 | 11,04 | 10,79 | 10,97 | 0,67% | 949.352,00 |
| 30.06.2026 | 11,42 | 11,45 | 10,77 | 10,90 | -4,72% | 1.567.082,00 |
| 29.06.2026 | 11,37 | 11,49 | 11,33 | 11,44 | 0,07% | 618.002,00 |
| 26.06.2026 | 11,48 | 11,51 | 11,29 | 11,43 | -0,59% | 663.934,00 |
| 25.06.2026 | 11,44 | 11,58 | 11,34 | 11,50 | -0,61% | 645.292,00 |
| 24.06.2026 | 11,21 | 11,60 | 11,21 | 11,57 | 3,28% | 818.727,00 |
| 23.06.2026 | 11,07 | 11,29 | 11,05 | 11,20 | 0,36% | 933.519,00 |
| 22.06.2026 | 11,24 | 11,29 | 11,12 | 11,16 | -1,30% | 957.230,00 |
| 19.06.2026 | 11,41 | 11,41 | 11,25 | 11,31 | -0,57% | 999.807,00 |
| 18.06.2026 | 11,34 | 11,38 | 11,10 | 11,38 | 0,35% | 780.360,00 |
| 17.06.2026 | 11,39 | 11,39 | 11,26 | 11,34 | -0,04% | 650.464,00 |
| 16.06.2026 | 11,35 | 11,44 | 11,31 | 11,34 | 0,04% | 631.900,00 |
| 15.06.2026 | 11,39 | 11,49 | 11,31 | 11,34 | -0,19% | 480.517,00 |
| 12.06.2026 | 11,40 | 11,49 | 11,29 | 11,36 | -0,49% | 706.310,00 |
| 11.06.2026 | 11,57 | 11,58 | 11,37 | 11,41 | -1,87% | 776.063,00 |
| 10.06.2026 | 11,71 | 11,81 | 11,53 | 11,63 | 0,61% | 536.816,00 |
| 09.06.2026 | 11,38 | 11,63 | 11,36 | 11,56 | 1,29% | 778.506,00 |
| 08.06.2026 | 11,43 | 11,47 | 11,28 | 11,41 | -0,76% | 712.468,00 |
| 05.06.2026 | 11,45 | 11,57 | 11,44 | 11,50 | 1,77% | 594.083,00 |
| 04.06.2026 | 11,15 | 11,38 | 11,09 | 11,30 | 2,08% | 736.385,00 |
| 03.06.2026 | 10,94 | 11,17 | 10,93 | 11,07 | 1,07% | 614.507,00 |
| 02.06.2026 | 10,99 | 11,00 | 10,81 | 10,95 | -0,02% | 841.811,00 |
| 01.06.2026 | 11,05 | 11,15 | 10,92 | 10,96 | -1,75% | 734.275,00 |
| 29.05.2026 | 11,10 | 11,20 | 11,06 | 11,15 | 0,54% | 669.125,00 |
| 28.05.2026 | 11,22 | 11,25 | 11,05 | 11,09 | -1,92% | 991.979,00 |
| 27.05.2026 | 11,32 | 11,42 | 11,26 | 11,31 | -0,66% | 568.198,00 |
| 26.05.2026 | 11,45 | 11,47 | 11,32 | 11,38 | -2,61% | 465.063,00 |
| 25.05.2026 | 11,61 | 11,70 | 11,58 | 11,69 | 2,51% | - |
| 22.05.2026 | 11,51 | 11,51 | 11,37 | 11,40 | -0,22% | 559.909,00 |
| 21.05.2026 | 11,53 | 11,57 | 11,37 | 11,43 | -0,67% | 491.648,00 |
| 20.05.2026 | 11,52 | 11,56 | 11,40 | 11,51 | -0,56% | 376.926,00 |
| 19.05.2026 | 11,33 | 11,62 | 11,33 | 11,57 | 3,17% | 792.159,00 |
| 18.05.2026 | 10,97 | 11,28 | 10,97 | 11,22 | 0,83% | 519.981,00 |
| 15.05.2026 | 11,05 | 11,18 | 11,03 | 11,12 | 0,84% | 725.958,00 |
| 14.05.2026 | 11,08 | 11,09 | 10,97 | 11,03 | 0,16% | 555.351,00 |
| 13.05.2026 | 11,13 | 11,13 | 10,97 | 11,01 | -0,25% | 879.301,00 |
| 12.05.2026 | 10,70 | 11,04 | 10,63 | 11,04 | 2,84% | 701.538,00 |
| 11.05.2026 | 10,97 | 10,98 | 10,71 | 10,74 | -1,56% | 902.945,00 |
| 08.05.2026 | 11,08 | 11,17 | 10,86 | 10,91 | -2,11% | 898.964,00 |
| 07.05.2026 | 11,05 | 11,22 | 10,86 | 11,14 | -0,31% | 865.978,00 |
| 06.05.2026 | 11,62 | 11,62 | 11,03 | 11,18 | -3,99% | 1.812.881,00 |
| 05.05.2026 | 11,47 | 11,67 | 11,45 | 11,64 | 2,32% | 955.712,00 |
| 04.05.2026 | 11,49 | 11,50 | 11,28 | 11,38 | -1,10% | - |
| 01.05.2026 | 11,41 | 11,55 | 11,34 | 11,50 | 1,43% | 483.335,00 |
| 30.04.2026 | 11,27 | 11,41 | 11,26 | 11,34 | -0,18% | 430.739,00 |
| 29.04.2026 | 11,51 | 11,51 | 11,28 | 11,36 | -2,09% | 597.705,00 |
| 28.04.2026 | 11,78 | 11,87 | 11,58 | 11,60 | -1,59% | 447.627,00 |
| 27.04.2026 | 11,60 | 11,84 | 11,59 | 11,79 | 1,81% | 797.302,00 |
| 24.04.2026 | 11,77 | 11,79 | 11,44 | 11,58 | -2,79% | 716.400,00 |
| 23.04.2026 | 12,08 | 12,08 | 11,85 | 11,91 | -1,71% | 503.057,00 |
| 22.04.2026 | 12,13 | 12,17 | 11,99 | 12,12 | -0,94% | 453.229,00 |
| 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 |