£9,871
1,15%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 9,79 | 9,91 | 9,77 | 9,85 | 0,94% | 535.776,00 |
| 01.05.2024 | 9,93 | 10,19 | 9,72 | 9,76 | -0,48% | 439.728,00 |
| 30.04.2024 | 9,81 | 9,85 | 9,74 | 9,81 | -0,34% | 613.885,00 |
| 29.04.2024 | 9,85 | 9,90 | 9,82 | 9,84 | 0,09% | 291.737,00 |
| 26.04.2024 | 9,67 | 9,86 | 9,67 | 9,83 | 2,23% | 897.134,00 |
| 25.04.2024 | 9,83 | 9,87 | 9,61 | 9,62 | -2,26% | 810.242,00 |
| 24.04.2024 | 9,88 | 9,91 | 9,82 | 9,84 | -0,10% | 253.789,00 |
| 23.04.2024 | 9,85 | 9,92 | 9,82 | 9,85 | 0,74% | 482.896,00 |
| 22.04.2024 | 9,67 | 9,78 | 9,66 | 9,78 | 1,39% | 341.149,00 |
| 19.04.2024 | 9,58 | 9,66 | 9,54 | 9,64 | -0,27% | 246.618,00 |
| 18.04.2024 | 9,60 | 9,68 | 9,56 | 9,67 | 0,69% | 508.393,00 |
| 17.04.2024 | 9,53 | 9,68 | 9,49 | 9,60 | -0,19% | 382.315,00 |
| 16.04.2024 | 9,46 | 9,90 | 9,46 | 9,62 | 0,09% | 523.052,00 |
| 15.04.2024 | 9,60 | 9,66 | 9,52 | 9,61 | -0,26% | 556.518,00 |
| 12.04.2024 | 9,88 | 9,91 | 9,63 | 9,64 | -1,59% | 485.442,00 |
| 11.04.2024 | 9,71 | 9,81 | 9,70 | 9,79 | 0,81% | 393.309,00 |
| 10.04.2024 | 9,80 | 9,84 | 9,69 | 9,71 | -0,05% | 264.785,00 |
| 09.04.2024 | 9,64 | 9,74 | 9,60 | 9,72 | 0,32% | 453.917,00 |
| 08.04.2024 | 9,70 | 9,73 | 9,63 | 9,69 | -0,28% | 474.952,00 |
| 05.04.2024 | 9,65 | 9,74 | 9,60 | 9,71 | 0,61% | 366.416,00 |
| 04.04.2024 | 9,76 | 9,79 | 9,63 | 9,66 | -1,22% | 225.026,00 |
| 03.04.2024 | 9,73 | 9,82 | 9,64 | 9,77 | 0,33% | 375.713,00 |
| 02.04.2024 | 9,60 | 9,93 | 9,53 | 9,74 | -1,99% | 547.642,00 |
| 28.03.2024 | 10,14 | 10,14 | 9,91 | 9,94 | -4,86% | 590.242,00 |
| 27.03.2024 | 10,37 | 10,50 | 10,34 | 10,45 | 1,19% | 200.123,00 |
| 26.03.2024 | 10,21 | 10,34 | 10,17 | 10,33 | 1,37% | 406.258,00 |
| 25.03.2024 | 10,35 | 10,35 | 10,19 | 10,19 | -2,02% | 300.087,00 |
| 22.03.2024 | 10,33 | 10,48 | 10,31 | 10,40 | 0,63% | 295.051,00 |
| 21.03.2024 | 10,35 | 10,40 | 10,26 | 10,33 | -0,24% | 646.532,00 |
| 20.03.2024 | 10,53 | 10,55 | 10,32 | 10,36 | -2,13% | 239.878,00 |
| 19.03.2024 | 10,47 | 10,60 | 10,47 | 10,58 | 0,52% | 267.860,00 |
| 18.03.2024 | 10,62 | 10,62 | 10,50 | 10,53 | -1,11% | 244.653,00 |
| 15.03.2024 | 10,73 | 10,80 | 10,64 | 10,64 | -1,91% | 318.970,00 |
| 14.03.2024 | 10,90 | 10,93 | 10,76 | 10,85 | -0,78% | 240.336,00 |
| 13.03.2024 | 10,97 | 10,97 | 10,84 | 10,94 | -0,41% | 323.160,00 |
| 12.03.2024 | 10,99 | 11,09 | 10,98 | 10,98 | 0,73% | 167.287,00 |
| 11.03.2024 | 10,76 | 10,98 | 10,76 | 10,90 | 1,16% | 264.932,00 |
| 08.03.2024 | 10,76 | 10,80 | 10,67 | 10,78 | -1,06% | 306.522,00 |
| 07.03.2024 | 10,84 | 10,91 | 10,77 | 10,89 | 1,54% | 294.628,00 |
| 06.03.2024 | 10,54 | 10,74 | 10,54 | 10,73 | 2,41% | 335.259,00 |
| 05.03.2024 | 10,37 | 10,54 | 10,37 | 10,47 | 0,58% | 269.880,00 |
| 04.03.2024 | 10,46 | 10,49 | 10,34 | 10,41 | -0,48% | 385.067,00 |
| 01.03.2024 | 10,55 | 10,55 | 10,38 | 10,46 | 0,20% | 295.549,00 |
| 29.02.2024 | 10,50 | 10,55 | 10,35 | 10,44 | -0,57% | 581.543,00 |
| 28.02.2024 | 11,00 | 11,03 | 10,45 | 10,50 | -5,53% | 769.649,00 |
| 27.02.2024 | 11,30 | 11,81 | 11,04 | 11,12 | -1,22% | 709.575,00 |
| 26.02.2024 | 11,35 | 11,39 | 11,19 | 11,26 | -0,95% | 287.508,00 |
| 23.02.2024 | 11,41 | 11,43 | 11,26 | 11,36 | -0,22% | 213.805,00 |
| 22.02.2024 | 11,35 | 11,41 | 11,30 | 11,39 | 0,69% | 166.130,00 |
| 21.02.2024 | 11,28 | 11,36 | 11,28 | 11,31 | 0,13% | 234.115,00 |
| 20.02.2024 | 11,32 | 11,36 | 11,21 | 11,30 | -0,09% | 189.927,00 |
| 19.02.2024 | 11,14 | 11,31 | 11,09 | 11,31 | 1,25% | 157.534,00 |
| 16.02.2024 | 11,15 | 11,18 | 11,06 | 11,17 | 0,68% | 191.781,00 |
| 15.02.2024 | 11,06 | 11,16 | 10,95 | 11,09 | 1,00% | 134.961,00 |
| 14.02.2024 | 10,98 | 11,05 | 10,97 | 10,98 | 0,27% | 95.785,00 |
| 13.02.2024 | 10,99 | 11,02 | 10,86 | 10,95 | -0,25% | 172.115,00 |
| 12.02.2024 | 10,98 | 11,01 | 10,93 | 10,98 | 0,54% | 414.655,00 |
| 09.02.2024 | 11,03 | 11,11 | 10,86 | 10,92 | -0,88% | 220.158,00 |
| 08.02.2024 | 11,11 | 11,25 | 11,02 | 11,02 | -1,03% | 233.483,00 |
| 07.02.2024 | 11,20 | 11,23 | 11,13 | 11,13 | -0,29% | 381.242,00 |
| 06.02.2024 | 11,20 | 11,25 | 11,06 | 11,16 | 0,25% | 192.139,00 |
| 05.02.2024 | 10,97 | 11,24 | 10,97 | 11,14 | 1,55% | 347.078,00 |
| 02.02.2024 | 11,17 | 11,17 | 10,96 | 10,97 | -0,18% | 146.117,00 |
| 01.02.2024 | 11,07 | 11,19 | 10,96 | 10,99 | -1,08% | 256.687,00 |
| 31.01.2024 | 10,99 | 11,15 | 10,83 | 11,11 | 0,73% | 571.267,00 |
| 30.01.2024 | 11,00 | 11,13 | 10,99 | 11,03 | 0,71% | 270.925,00 |
| 29.01.2024 | 11,02 | 11,02 | 10,87 | 10,95 | -0,97% | 250.105,00 |
| 26.01.2024 | 10,95 | 11,09 | 10,94 | 11,06 | 1,61% | 176.295,00 |
| 25.01.2024 | 10,76 | 10,90 | 10,76 | 10,88 | 0,69% | 262.335,00 |
| 24.01.2024 | 11,12 | 11,14 | 10,81 | 10,81 | -2,57% | 473.501,00 |
| 23.01.2024 | 11,20 | 11,24 | 11,05 | 11,09 | -0,92% | 415.647,00 |
| 22.01.2024 | 11,12 | 11,25 | 11,09 | 11,19 | 1,80% | 676.787,00 |
| 19.01.2024 | 11,15 | 11,17 | 10,98 | 11,00 | -0,11% | 412.615,00 |
| 18.01.2024 | 10,84 | 11,02 | 10,79 | 11,01 | 1,87% | 380.092,00 |
| 17.01.2024 | 10,62 | 10,86 | 10,62 | 10,81 | 1,46% | 283.299,00 |
| 16.01.2024 | 10,59 | 10,69 | 10,57 | 10,65 | -0,19% | 260.554,00 |
| 15.01.2024 | 10,77 | 10,78 | 10,63 | 10,67 | -0,99% | 126.652,00 |
| 12.01.2024 | 10,72 | 10,82 | 10,68 | 10,78 | 0,86% | 329.620,00 |
| 11.01.2024 | 10,83 | 10,84 | 10,67 | 10,69 | -0,93% | 319.747,00 |
| 10.01.2024 | 10,76 | 10,80 | 10,72 | 10,79 | -0,62% | 190.236,00 |
| 09.01.2024 | 10,86 | 10,88 | 10,77 | 10,85 | 1,38% | 288.079,00 |
| 08.01.2024 | 10,48 | 10,71 | 10,41 | 10,71 | 2,83% | 259.739,00 |
| 05.01.2024 | 10,45 | 10,48 | 10,40 | 10,41 | -1,07% | 237.482,00 |
| 04.01.2024 | 10,44 | 10,54 | 10,44 | 10,52 | 0,29% | 224.745,00 |
| 03.01.2024 | 10,61 | 10,69 | 10,46 | 10,49 | -1,59% | 197.853,00 |
| 02.01.2024 | 10,75 | 10,76 | 10,59 | 10,66 | -0,98% | 194.995,00 |
| 29.12.2023 | 10,77 | 10,79 | 10,76 | 10,77 | 0,10% | 35.701,00 |
| 28.12.2023 | 10,71 | 10,78 | 10,69 | 10,76 | 0,56% | 150.941,00 |
| 27.12.2023 | 10,79 | 10,81 | 10,68 | 10,70 | 0,18% | 96.345,00 |
| 22.12.2023 | 10,65 | 10,70 | 10,65 | 10,68 | -0,16% | 39.959,00 |
| 21.12.2023 | 10,63 | 10,72 | 10,60 | 10,70 | 0,38% | 165.800,00 |
| 20.12.2023 | 10,64 | 10,66 | 10,58 | 10,66 | 1,60% | 206.458,00 |
| 19.12.2023 | 10,53 | 10,57 | 10,47 | 10,49 | 0,07% | 292.220,00 |
| 18.12.2023 | 10,45 | 10,50 | 10,41 | 10,48 | 0,22% | 275.057,00 |
| 15.12.2023 | 10,81 | 10,83 | 10,45 | 10,46 | -3,35% | 238.434,00 |
| 14.12.2023 | 10,69 | 10,91 | 10,69 | 10,82 | 2,46% | 321.483,00 |
| 13.12.2023 | 10,60 | 10,65 | 10,52 | 10,56 | 0,09% | 200.507,00 |
| 12.12.2023 | 10,49 | 10,62 | 10,49 | 10,55 | 0,57% | 169.162,00 |
| 11.12.2023 | 10,48 | 10,52 | 10,41 | 10,49 | -0,05% | 260.007,00 |
| 08.12.2023 | 10,37 | 10,54 | 10,34 | 10,50 | 1,79% | 321.937,00 |