12,045€
-0,12%
Echtzeit-Aktienkurs Smith & Nephew PLC
Bid:
Ask:
Aktienkurse zur Smith & Nephew PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,98 | 12,06 | 11,97 | 12,05 | -0,10% | - |
| 16.05.2024 | 12,06 | 12,06 | 12,06 | 12,06 | 1,01% | 40,00 |
| 15.05.2024 | 12,09 | 12,09 | 11,94 | 11,94 | -0,75% | 9,00 |
| 14.05.2024 | 11,76 | 12,05 | 11,71 | 12,03 | 1,76% | - |
| 13.05.2024 | 11,88 | 11,91 | 11,77 | 11,82 | -0,53% | - |
| 10.05.2024 | 11,86 | 11,89 | 11,86 | 11,89 | 1,89% | 187,00 |
| 09.05.2024 | 11,83 | 11,83 | 11,67 | 11,67 | -0,83% | 16,00 |
| 08.05.2024 | 11,68 | 11,82 | 11,67 | 11,76 | 0,79% | - |
| 07.05.2024 | 11,66 | 11,67 | 11,66 | 11,67 | 1,08% | 37,00 |
| 06.05.2024 | 11,64 | 11,64 | 11,55 | 11,55 | -1,58% | 890,00 |
| 03.05.2024 | 11,62 | 11,73 | 11,62 | 11,73 | 0,34% | 325,00 |
| 02.05.2024 | 11,68 | 11,69 | 11,68 | 11,69 | 0,78% | 404,00 |
| 30.04.2024 | 11,65 | 11,65 | 11,60 | 11,60 | -0,98% | 580,00 |
| 29.04.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 0,56% | 150,00 |
| 26.04.2024 | 11,39 | 11,65 | 11,39 | 11,65 | 4,06% | 401,00 |
| 25.04.2024 | 11,55 | 11,61 | 11,18 | 11,20 | -3,37% | - |
| 24.04.2024 | 11,77 | 11,77 | 11,52 | 11,59 | 0,22% | - |
| 23.04.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 1,36% | 1,00 |
| 22.04.2024 | 11,41 | 11,41 | 11,41 | 11,41 | 0,75% | 2,00 |
| 19.04.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 0,04% | 18,00 |
| 18.04.2024 | 11,23 | 11,44 | 11,23 | 11,32 | 0,07% | 74,00 |
| 17.04.2024 | 11,23 | 11,42 | 11,18 | 11,31 | -0,81% | - |
| 16.04.2024 | 11,34 | 11,40 | 11,34 | 11,40 | 1,29% | 940,00 |
| 15.04.2024 | 11,35 | 11,40 | 11,26 | 11,26 | -0,49% | 262,00 |
| 12.04.2024 | 11,52 | 11,52 | 11,31 | 11,31 | -2,50% | 594,00 |
| 11.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,22% | 1.114,00 |
| 10.04.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -0,43% | 350,00 |
| 09.04.2024 | 11,42 | 11,52 | 11,41 | 11,51 | 0,83% | 1.135,00 |
| 08.04.2024 | 11,41 | 11,42 | 11,41 | 11,42 | -0,48% | 9,00 |
| 05.04.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 0,48% | 300,00 |
| 04.04.2024 | 11,60 | 11,60 | 11,42 | 11,42 | -1,30% | 326,00 |
| 03.04.2024 | 11,44 | 11,59 | 11,44 | 11,57 | -0,30% | 2.203,00 |
| 02.04.2024 | 11,67 | 11,75 | 11,60 | 11,60 | -0,43% | 458,00 |
| 28.03.2024 | 11,83 | 11,83 | 11,62 | 11,65 | -5,05% | 640,00 |
| 27.03.2024 | 12,27 | 12,27 | 12,27 | 12,27 | 1,91% | 100,00 |
| 26.03.2024 | 11,95 | 12,04 | 11,91 | 12,04 | 0,96% | 373,00 |
| 25.03.2024 | 11,93 | 11,93 | 11,93 | 11,93 | -1,04% | 100,00 |
| 22.03.2024 | 12,01 | 12,05 | 12,00 | 12,05 | -0,45% | 3.114,00 |
| 21.03.2024 | 12,25 | 12,28 | 12,09 | 12,11 | -2,85% | - |
| 20.03.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 0,48% | 1,00 |
| 19.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 125,00 |
| 18.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,86% | 60,00 |
| 15.03.2024 | 12,72 | 12,72 | 12,48 | 12,64 | -0,55% | 527,00 |
| 14.03.2024 | 12,71 | 12,71 | 12,71 | 12,71 | -2,16% | 1,00 |
| 13.03.2024 | 12,91 | 12,99 | 12,91 | 12,99 | -0,95% | 110,00 |
| 12.03.2024 | 13,11 | 13,11 | 13,11 | 13,11 | 2,38% | 228,00 |
| 11.03.2024 | 12,81 | 12,81 | 12,81 | 12,81 | 2,11% | 25,00 |
| 08.03.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -2,45% | 200,00 |
| 07.03.2024 | 12,82 | 12,94 | 12,76 | 12,86 | 3,84% | 188,00 |
| 06.03.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -0,16% | 230,00 |
| 05.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,18% | 80,00 |
| 04.03.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -2,06% | 5,00 |
| 01.03.2024 | 12,45 | 12,50 | 12,39 | 12,39 | -1,12% | 1.848,00 |
| 29.02.2024 | 12,51 | 12,53 | 12,23 | 12,53 | 0,16% | 330,00 |
| 28.02.2024 | 12,70 | 12,72 | 12,48 | 12,51 | -3,17% | 1.277,00 |
| 27.02.2024 | 13,80 | 13,80 | 12,92 | 12,92 | -4,54% | 521,00 |
| 26.02.2024 | 13,42 | 13,58 | 13,17 | 13,54 | 0,26% | - |
| 23.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,52% | 400,00 |
| 22.02.2024 | 13,43 | 13,43 | 13,43 | 13,43 | 0,77% | 50,00 |
| 21.02.2024 | 13,30 | 13,36 | 13,25 | 13,33 | 0,06% | - |
| 20.02.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 1,52% | 2,00 |
| 19.02.2024 | 13,13 | 13,13 | 13,12 | 13,12 | 0,73% | 862,00 |
| 16.02.2024 | 13,23 | 13,23 | 13,03 | 13,03 | -0,69% | 143,00 |
| 15.02.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 1,98% | 7,00 |
| 14.02.2024 | 12,92 | 12,92 | 12,86 | 12,86 | -0,37% | 360,00 |
| 13.02.2024 | 13,00 | 13,05 | 12,85 | 12,91 | -0,73% | - |
| 12.02.2024 | 12,93 | 13,04 | 12,90 | 13,00 | 0,44% | - |
| 09.02.2024 | 13,01 | 13,11 | 12,82 | 12,95 | -0,56% | - |
| 08.02.2024 | 13,17 | 13,27 | 13,01 | 13,02 | -1,98% | - |
| 07.02.2024 | 13,27 | 13,28 | 13,27 | 13,28 | 0,19% | 231,00 |
| 06.02.2024 | 13,05 | 13,27 | 13,03 | 13,26 | 1,57% | - |
| 05.02.2024 | 12,91 | 13,26 | 12,91 | 13,05 | 0,81% | - |
| 02.02.2024 | 13,09 | 13,21 | 12,86 | 12,95 | -0,27% | - |
| 01.02.2024 | 13,31 | 13,31 | 12,98 | 12,98 | -1,74% | 801,00 |
| 31.01.2024 | 12,92 | 13,21 | 12,92 | 13,21 | 1,91% | 91,00 |
| 30.01.2024 | 12,97 | 13,13 | 12,95 | 12,96 | -0,29% | - |
| 29.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | 195,00 |
| 26.01.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -0,15% | 48,00 |
| 25.01.2024 | 12,76 | 12,98 | 12,68 | 12,97 | 1,69% | - |
| 24.01.2024 | 13,18 | 13,24 | 12,75 | 12,76 | -2,82% | - |
| 23.01.2024 | 13,21 | 13,23 | 13,02 | 13,13 | 0,27% | - |
| 22.01.2024 | 13,10 | 13,10 | 13,09 | 13,09 | 1,87% | 1.000,00 |
| 19.01.2024 | 12,96 | 12,96 | 12,85 | 12,85 | -0,54% | 351,00 |
| 18.01.2024 | 12,80 | 12,92 | 12,80 | 12,92 | 1,61% | 162,00 |
| 17.01.2024 | 12,40 | 12,72 | 12,40 | 12,72 | 1,68% | 1.286,00 |
| 16.01.2024 | 12,42 | 12,53 | 12,36 | 12,51 | -1,46% | - |
| 15.01.2024 | 12,69 | 12,69 | 12,69 | 12,69 | 0,36% | 6,00 |
| 12.01.2024 | 12,53 | 12,68 | 12,49 | 12,65 | 0,52% | - |
| 11.01.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 0,08% | 1,00 |
| 10.01.2024 | 12,55 | 12,65 | 12,54 | 12,57 | 0,32% | - |
| 09.01.2024 | 12,53 | 12,53 | 12,53 | 12,53 | -0,52% | 200,00 |
| 08.01.2024 | 12,35 | 12,60 | 12,35 | 12,60 | 2,69% | 153,00 |
| 05.01.2024 | 12,08 | 12,27 | 12,08 | 12,27 | 0,18% | 785,00 |
| 04.01.2024 | 12,21 | 12,31 | 12,19 | 12,24 | -1,27% | - |
| 03.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,52% | 150,00 |
| 02.01.2024 | 12,54 | 12,54 | 12,47 | 12,47 | -0,28% | 2.024,00 |
| 29.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 0,73% | 229,00 |
| 28.12.2023 | 12,31 | 12,41 | 12,31 | 12,41 | 0,73% | 350,00 |
| 27.12.2023 | 12,33 | 12,57 | 12,32 | 12,32 | -0,40% | 366,00 |
| 22.12.2023 | 12,50 | 12,51 | 12,33 | 12,37 | -1,12% | 500,00 |