£11,048
-1,64%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 11,07 | 11,16 | 10,88 | 11,06 | -1,51% | 941.440,00 |
| 29.10.2026 | 11,23 | 11,31 | 11,18 | 11,23 | 0,25% | 635.886,00 |
| 28.10.2026 | 11,24 | 11,35 | 11,15 | 11,21 | -0,04% | 376.601,00 |
| 27.10.2026 | 11,34 | 11,41 | 11,21 | 11,21 | -1,54% | 331.120,00 |
| 26.10.2026 | 11,50 | 11,54 | 11,31 | 11,39 | -1,40% | 714.769,00 |
| 23.10.2026 | 11,44 | 11,60 | 11,39 | 11,55 | 2,01% | 569.879,00 |
| 22.10.2026 | 10,92 | 11,34 | 10,87 | 11,32 | 3,90% | 464.464,00 |
| 21.10.2026 | 10,78 | 10,94 | 10,76 | 10,90 | 0,28% | 397.524,00 |
| 20.10.2026 | 10,80 | 10,94 | 10,77 | 10,87 | 0,74% | 310.883,00 |
| 19.10.2026 | 10,84 | 10,86 | 10,72 | 10,79 | -0,55% | 269.726,00 |
| 16.10.2026 | 10,86 | 10,95 | 10,82 | 10,85 | -0,32% | 360.129,00 |
| 15.10.2026 | 10,63 | 10,93 | 10,58 | 10,88 | 3,82% | 809.475,00 |
| 14.10.2026 | 10,51 | 10,57 | 10,44 | 10,48 | 0,24% | 378.329,00 |
| 13.10.2026 | 10,49 | 10,63 | 10,37 | 10,46 | 1,06% | 395.268,00 |
| 12.10.2026 | 10,28 | 10,38 | 10,26 | 10,35 | 1,42% | 251.864,00 |
| 09.10.2026 | 10,15 | 10,30 | 10,15 | 10,20 | 1,75% | 360.710,00 |
| 08.10.2026 | 10,10 | 10,11 | 9,93 | 10,03 | -1,43% | 779.686,00 |
| 07.10.2026 | 10,15 | 10,26 | 10,13 | 10,17 | 0,64% | 485.017,00 |
| 06.10.2026 | 10,21 | 10,28 | 10,00 | 10,11 | 0,57% | 788.861,00 |
| 05.10.2026 | 9,93 | 10,14 | 9,84 | 10,05 | 1,59% | 411.509,00 |
| 02.10.2026 | 9,86 | 9,93 | 9,81 | 9,89 | 0,56% | 387.763,00 |
| 01.10.2026 | 9,94 | 10,01 | 9,82 | 9,84 | -2,74% | 695.306,00 |
| 30.09.2026 | 10,18 | 10,26 | 10,07 | 10,11 | 0,42% | 511.881,00 |
| 29.09.2026 | 10,16 | 10,16 | 10,03 | 10,07 | -0,57% | 455.639,00 |
| 28.09.2026 | 10,16 | 10,19 | 10,08 | 10,13 | 0,64% | 304.349,00 |
| 25.09.2026 | 10,00 | 10,09 | 9,91 | 10,06 | 0,35% | 647.340,00 |
| 24.09.2026 | 10,10 | 10,15 | 10,01 | 10,03 | -1,06% | 584.819,00 |
| 23.09.2026 | 10,27 | 10,27 | 10,08 | 10,14 | -1,75% | 532.889,00 |
| 22.09.2026 | 10,40 | 10,40 | 10,31 | 10,32 | 0,12% | 336.406,00 |
| 21.09.2026 | 10,24 | 10,35 | 10,22 | 10,30 | -0,02% | 330.019,00 |
| 18.09.2026 | 10,38 | 10,38 | 10,25 | 10,31 | -0,19% | 487.261,00 |
| 17.09.2026 | 10,32 | 10,42 | 10,27 | 10,33 | -0,77% | 486.453,00 |
| 16.09.2026 | 10,29 | 10,42 | 10,23 | 10,41 | -0,07% | 423.831,00 |
| 15.09.2026 | 10,47 | 10,48 | 10,36 | 10,41 | -0,60% | 660.105,00 |
| 14.09.2026 | 10,28 | 10,56 | 10,28 | 10,48 | 3,71% | 809.503,00 |
| 11.09.2026 | 10,19 | 10,32 | 10,09 | 10,10 | -1,03% | 496.773,00 |
| 10.09.2026 | 10,23 | 10,39 | 10,18 | 10,21 | -0,20% | 407.455,00 |
| 09.09.2026 | 10,23 | 10,37 | 10,14 | 10,23 | 0,74% | 566.153,00 |
| 08.09.2026 | 10,61 | 10,76 | 10,15 | 10,15 | -4,78% | 861.364,00 |
| 07.09.2026 | 10,48 | 10,70 | 10,41 | 10,66 | 0,02% | 356.463,00 |
| 04.09.2026 | 10,55 | 10,67 | 10,49 | 10,66 | 1,05% | 744.080,00 |
| 03.09.2026 | 10,47 | 10,75 | 10,47 | 10,55 | -0,87% | 785.414,00 |
| 02.09.2026 | 10,61 | 10,71 | 10,42 | 10,64 | -0,33% | 756.088,00 |
| 01.09.2026 | 10,52 | 10,87 | 10,52 | 10,68 | 0,03% | 864.301,00 |
| 31.08.2026 | 10,74 | 10,75 | 10,67 | 10,67 | 0,63% | - |
| 28.08.2026 | 10,67 | 10,72 | 10,53 | 10,61 | -1,35% | 481.188,00 |
| 27.08.2026 | 10,72 | 10,75 | 10,63 | 10,75 | 0,33% | 544.528,00 |
| 26.08.2026 | 10,65 | 10,76 | 10,63 | 10,72 | 0,07% | 657.830,00 |
| 25.08.2026 | 10,79 | 10,80 | 10,64 | 10,71 | -0,97% | 535.157,00 |
| 24.08.2026 | 10,70 | 10,86 | 10,65 | 10,81 | 1,48% | 654.749,00 |
| 21.08.2026 | 10,52 | 10,71 | 10,46 | 10,66 | -1,21% | 857.923,00 |
| 20.08.2026 | 10,73 | 10,82 | 10,66 | 10,79 | 1,03% | 594.758,00 |
| 19.08.2026 | 10,78 | 10,93 | 10,59 | 10,68 | -3,92% | 669.843,00 |
| 18.08.2026 | 10,87 | 11,18 | 10,86 | 11,11 | 2,21% | 289.425,00 |
| 17.08.2026 | 10,94 | 10,97 | 10,86 | 10,87 | -0,78% | 477.942,00 |
| 14.08.2026 | 11,05 | 11,08 | 10,88 | 10,96 | -0,63% | 343.639,00 |
| 13.08.2026 | 11,04 | 11,18 | 11,03 | 11,03 | 0,78% | 516.645,00 |
| 12.08.2026 | 11,06 | 11,07 | 10,87 | 10,94 | -1,29% | 387.593,00 |
| 11.08.2026 | 11,11 | 11,14 | 11,06 | 11,08 | 0,18% | 589.975,00 |
| 10.08.2026 | 11,09 | 11,11 | 10,92 | 11,06 | -0,74% | 1.060.924,00 |
| 07.08.2026 | 11,00 | 11,18 | 10,98 | 11,15 | 1,36% | 1.371.116,00 |
| 06.08.2026 | 11,11 | 11,13 | 10,88 | 11,00 | -1,10% | 970.044,00 |
| 05.08.2026 | 11,32 | 11,38 | 10,97 | 11,12 | -0,98% | 1.153.102,00 |
| 04.08.2026 | 11,25 | 11,51 | 11,02 | 11,23 | -6,28% | 2.656.471,00 |
| 03.08.2026 | 11,88 | 12,20 | 11,81 | 11,98 | 3,35% | 833.763,00 |
| 31.07.2026 | 11,66 | 11,80 | 11,56 | 11,59 | -2,59% | 1.214.090,00 |
| 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 |