£16,385
2,51%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,23 | 16,40 | 16,21 | 16,38 | 2,50% | - |
| 25.04.2024 | 16,01 | 16,14 | 15,94 | 15,99 | -0,71% | 125.097,00 |
| 24.04.2024 | 16,30 | 16,37 | 16,10 | 16,10 | -1,53% | 81.800,00 |
| 23.04.2024 | 16,20 | 16,41 | 16,14 | 16,35 | 1,62% | 85.779,00 |
| 22.04.2024 | 15,84 | 16,20 | 15,80 | 16,09 | 1,48% | 113.457,00 |
| 19.04.2024 | 15,78 | 15,91 | 15,70 | 15,86 | -0,28% | 89.352,00 |
| 18.04.2024 | 15,97 | 15,97 | 15,77 | 15,90 | 0,63% | 65.650,00 |
| 17.04.2024 | 15,93 | 16,02 | 15,80 | 15,80 | -1,19% | 83.419,00 |
| 16.04.2024 | 16,13 | 16,21 | 15,95 | 15,99 | -2,53% | 104.240,00 |
| 15.04.2024 | 16,53 | 16,59 | 16,39 | 16,41 | -0,21% | 67.694,00 |
| 12.04.2024 | 16,55 | 16,66 | 16,43 | 16,44 | -0,18% | 101.486,00 |
| 11.04.2024 | 16,40 | 16,48 | 16,24 | 16,47 | 2,81% | 189.503,00 |
| 10.04.2024 | 16,17 | 16,26 | 15,89 | 16,02 | 0,19% | 103.100,00 |
| 09.04.2024 | 15,94 | 16,07 | 15,92 | 15,99 | -0,19% | 131.783,00 |
| 08.04.2024 | 15,92 | 16,11 | 15,87 | 16,02 | 0,41% | 95.891,00 |
| 05.04.2024 | 15,92 | 16,00 | 15,76 | 15,96 | -1,02% | 114.259,00 |
| 04.04.2024 | 16,13 | 16,20 | 16,03 | 16,12 | -0,98% | 80.520,00 |
| 03.04.2024 | 16,53 | 16,53 | 16,18 | 16,28 | -1,63% | 40.409,00 |
| 02.04.2024 | 16,62 | 16,75 | 16,43 | 16,55 | 0,88% | 117.039,00 |
| 28.03.2024 | 16,54 | 16,55 | 16,40 | 16,41 | -0,73% | 54.590,00 |
| 27.03.2024 | 16,87 | 16,87 | 16,46 | 16,53 | -2,22% | 89.845,00 |
| 26.03.2024 | 16,50 | 17,29 | 16,33 | 16,90 | 2,18% | 183.818,00 |
| 25.03.2024 | 16,73 | 16,76 | 16,47 | 16,54 | -1,53% | 109.726,00 |
| 22.03.2024 | 16,86 | 16,91 | 16,59 | 16,80 | 1,65% | 52.609,00 |
| 21.03.2024 | 16,45 | 16,54 | 16,36 | 16,53 | 1,32% | 117.162,00 |
| 20.03.2024 | 16,30 | 16,39 | 16,24 | 16,31 | 0,06% | 37.770,00 |
| 19.03.2024 | 16,25 | 16,30 | 16,21 | 16,30 | 0,09% | 41.227,00 |
| 18.03.2024 | 16,16 | 16,30 | 16,16 | 16,29 | 0,34% | 64.773,00 |
| 15.03.2024 | 16,14 | 16,30 | 16,08 | 16,23 | 0,22% | 37.914,00 |
| 14.03.2024 | 16,33 | 16,33 | 16,16 | 16,20 | -0,83% | 54.629,00 |
| 13.03.2024 | 16,47 | 16,51 | 16,29 | 16,33 | -1,12% | 59.114,00 |
| 12.03.2024 | 16,22 | 16,52 | 16,18 | 16,52 | 2,31% | 66.350,00 |
| 11.03.2024 | 16,08 | 16,18 | 15,96 | 16,14 | -0,26% | 48.150,00 |
| 08.03.2024 | 16,23 | 16,23 | 16,05 | 16,19 | -0,37% | 36.656,00 |
| 07.03.2024 | 16,24 | 16,31 | 16,18 | 16,25 | 0,46% | 19.918,00 |
| 06.03.2024 | 16,14 | 16,26 | 16,11 | 16,17 | 0,25% | 67.808,00 |
| 05.03.2024 | 16,07 | 16,19 | 16,03 | 16,13 | -0,05% | 55.464,00 |
| 04.03.2024 | 16,13 | 16,21 | 16,04 | 16,14 | -0,31% | 32.054,00 |
| 01.03.2024 | 16,24 | 16,24 | 16,06 | 16,19 | 0,38% | 38.802,00 |
| 29.02.2024 | 16,23 | 16,23 | 16,06 | 16,13 | 0,47% | 87.525,00 |
| 28.02.2024 | 16,34 | 16,35 | 16,03 | 16,05 | -1,49% | 123.284,00 |
| 27.02.2024 | 16,32 | 16,32 | 16,15 | 16,30 | 0,09% | 65.147,00 |
| 26.02.2024 | 16,43 | 16,47 | 16,24 | 16,28 | -0,46% | 69.509,00 |
| 23.02.2024 | 16,24 | 16,40 | 16,24 | 16,36 | 0,28% | 79.823,00 |
| 22.02.2024 | 16,31 | 16,38 | 16,21 | 16,31 | 0,09% | 93.481,00 |
| 21.02.2024 | 16,38 | 16,39 | 16,16 | 16,30 | -0,90% | 74.618,00 |
| 20.02.2024 | 16,42 | 16,54 | 16,41 | 16,44 | 0,81% | 57.228,00 |
| 19.02.2024 | 16,35 | 16,37 | 16,27 | 16,31 | -0,54% | 51.938,00 |
| 16.02.2024 | 16,12 | 16,42 | 16,12 | 16,40 | 2,17% | 76.266,00 |
| 15.02.2024 | 16,17 | 16,20 | 16,00 | 16,05 | 0,38% | 66.096,00 |
| 14.02.2024 | 16,03 | 16,09 | 15,99 | 15,99 | 0,41% | 63.123,00 |
| 13.02.2024 | 16,26 | 16,26 | 15,86 | 15,93 | -2,07% | 23.308,00 |
| 12.02.2024 | 16,17 | 16,29 | 16,17 | 16,26 | 0,66% | 69.591,00 |
| 09.02.2024 | 16,14 | 16,18 | 16,11 | 16,16 | -0,12% | 28.408,00 |
| 08.02.2024 | 16,25 | 16,33 | 16,18 | 16,18 | -0,64% | 34.376,00 |
| 07.02.2024 | 16,35 | 16,35 | 16,16 | 16,28 | -0,15% | 84.660,00 |
| 06.02.2024 | 16,31 | 16,31 | 16,18 | 16,31 | 1,49% | 32.024,00 |
| 05.02.2024 | 16,25 | 16,29 | 16,05 | 16,07 | -1,52% | 38.172,00 |
| 02.02.2024 | 16,46 | 16,46 | 16,29 | 16,31 | 0,13% | 36.032,00 |
| 01.02.2024 | 16,16 | 16,44 | 16,16 | 16,29 | -0,08% | 70.836,00 |
| 31.01.2024 | 16,51 | 16,62 | 16,31 | 16,31 | -0,97% | 90.144,00 |
| 30.01.2024 | 16,42 | 16,63 | 16,42 | 16,47 | 0,30% | 71.087,00 |
| 29.01.2024 | 16,63 | 16,63 | 16,41 | 16,42 | -1,28% | 34.275,00 |
| 26.01.2024 | 16,57 | 16,66 | 16,48 | 16,63 | 0,78% | 83.695,00 |
| 25.01.2024 | 16,47 | 16,59 | 16,44 | 16,50 | 0,14% | 59.718,00 |
| 24.01.2024 | 16,47 | 16,50 | 16,36 | 16,48 | 0,69% | 70.754,00 |
| 23.01.2024 | 16,69 | 16,69 | 16,37 | 16,37 | -1,65% | 71.858,00 |
| 22.01.2024 | 16,60 | 16,68 | 16,58 | 16,64 | 0,48% | 58.807,00 |
| 19.01.2024 | 16,85 | 16,91 | 16,56 | 16,56 | -0,90% | 54.174,00 |
| 18.01.2024 | 16,60 | 16,73 | 16,52 | 16,71 | 0,56% | 57.081,00 |
| 17.01.2024 | 16,67 | 16,67 | 16,53 | 16,62 | -1,03% | 60.465,00 |
| 16.01.2024 | 16,64 | 16,86 | 16,64 | 16,79 | -0,36% | 23.304,00 |
| 15.01.2024 | 16,97 | 16,97 | 16,83 | 16,85 | -0,33% | 31.266,00 |
| 12.01.2024 | 16,87 | 17,05 | 16,86 | 16,91 | 0,63% | 57.892,00 |
| 11.01.2024 | 16,99 | 17,08 | 16,80 | 16,80 | -0,68% | 59.384,00 |
| 10.01.2024 | 16,87 | 16,94 | 16,86 | 16,92 | -0,21% | 32.136,00 |
| 09.01.2024 | 17,00 | 17,02 | 16,93 | 16,95 | -0,32% | 18.034,00 |
| 08.01.2024 | 17,09 | 17,09 | 16,87 | 17,01 | -0,06% | 35.163,00 |
| 05.01.2024 | 17,10 | 17,10 | 16,91 | 17,02 | -1,09% | 40.564,00 |
| 04.01.2024 | 17,09 | 17,23 | 17,05 | 17,20 | 0,51% | 51.845,00 |
| 03.01.2024 | 17,37 | 17,42 | 17,08 | 17,12 | -1,23% | 47.626,00 |
| 02.01.2024 | 17,65 | 17,66 | 17,31 | 17,33 | -1,88% | 50.320,00 |
| 29.12.2023 | 17,67 | 17,69 | 17,65 | 17,66 | 0,17% | 10.744,00 |
| 28.12.2023 | 17,70 | 17,74 | 17,56 | 17,63 | -0,24% | 55.767,00 |
| 27.12.2023 | 17,72 | 17,75 | 17,63 | 17,67 | 0,04% | 75.898,00 |
| 22.12.2023 | 17,54 | 17,68 | 17,54 | 17,67 | 0,44% | 17.573,00 |
| 21.12.2023 | 17,57 | 17,60 | 17,48 | 17,59 | 0,07% | 42.564,00 |
| 20.12.2023 | 17,52 | 17,59 | 17,44 | 17,58 | 1,34% | 49.240,00 |
| 19.12.2023 | 17,35 | 17,39 | 17,31 | 17,34 | 0,30% | 47.177,00 |
| 18.12.2023 | 17,20 | 17,41 | 17,20 | 17,29 | -0,09% | 91.167,00 |
| 15.12.2023 | 17,32 | 17,34 | 17,20 | 17,31 | 0,04% | 78.611,00 |
| 14.12.2023 | 17,29 | 17,44 | 17,19 | 17,30 | 1,30% | 91.213,00 |
| 13.12.2023 | 17,04 | 17,24 | 17,04 | 17,08 | -0,12% | 87.332,00 |
| 12.12.2023 | 16,95 | 17,17 | 16,92 | 17,10 | 0,99% | 199.705,00 |
| 11.12.2023 | 16,81 | 16,97 | 16,67 | 16,93 | 1,30% | 176.591,00 |
| 08.12.2023 | 16,52 | 16,75 | 16,49 | 16,71 | 1,46% | 43.988,00 |
| 07.12.2023 | 16,42 | 16,51 | 16,37 | 16,47 | 0,30% | 53.405,00 |
| 06.12.2023 | 16,47 | 16,54 | 16,42 | 16,42 | -0,03% | 39.314,00 |
| 05.12.2023 | 16,29 | 16,46 | 16,28 | 16,43 | 0,43% | 79.071,00 |
| 04.12.2023 | 16,53 | 16,58 | 16,36 | 16,36 | -2,10% | 63.008,00 |