18,970€
-0,05%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 19,01 | 19,07 | 18,79 | 18,97 | -0,08% | - |
| 30.04.2024 | 19,16 | 19,20 | 18,92 | 18,98 | -0,91% | - |
| 29.04.2024 | 19,21 | 19,28 | 19,13 | 19,16 | 0,08% | - |
| 26.04.2024 | 18,85 | 19,19 | 18,78 | 19,14 | 1,08% | - |
| 25.04.2024 | 18,88 | 18,97 | 18,69 | 18,94 | 0,77% | - |
| 24.04.2024 | 19,20 | 19,30 | 18,77 | 18,79 | -2,24% | - |
| 23.04.2024 | 18,84 | 19,23 | 18,81 | 19,22 | 2,15% | - |
| 22.04.2024 | 18,50 | 18,87 | 18,50 | 18,82 | 1,73% | 710,00 |
| 19.04.2024 | 18,66 | 18,70 | 18,39 | 18,50 | -0,88% | - |
| 18.04.2024 | 18,65 | 18,80 | 18,54 | 18,66 | 0,05% | - |
| 17.04.2024 | 18,89 | 18,92 | 18,63 | 18,65 | -1,27% | - |
| 16.04.2024 | 19,20 | 19,22 | 18,79 | 18,89 | -1,49% | - |
| 15.04.2024 | 19,43 | 19,60 | 19,18 | 19,18 | -0,67% | - |
| 12.04.2024 | 19,50 | 19,68 | 19,28 | 19,31 | -0,97% | - |
| 11.04.2024 | 18,80 | 19,50 | 18,80 | 19,50 | 3,70% | - |
| 10.04.2024 | 18,88 | 19,14 | 18,69 | 18,80 | -0,19% | - |
| 09.04.2024 | 18,81 | 18,88 | 18,70 | 18,84 | 0,16% | - |
| 08.04.2024 | 18,79 | 18,90 | 18,64 | 18,81 | 0,11% | - |
| 05.04.2024 | 18,71 | 18,86 | 18,54 | 18,79 | 0,51% | - |
| 04.04.2024 | 19,15 | 19,15 | 18,67 | 18,69 | -2,40% | - |
| 03.04.2024 | 19,45 | 19,49 | 18,99 | 19,15 | -1,77% | - |
| 02.04.2024 | 19,35 | 19,75 | 19,33 | 19,50 | 0,75% | - |
| 28.03.2024 | 19,45 | 19,48 | 19,29 | 19,35 | -0,63% | - |
| 27.03.2024 | 19,84 | 19,87 | 19,33 | 19,47 | -1,73% | - |
| 26.03.2024 | 19,49 | 20,30 | 19,14 | 19,82 | 1,54% | - |
| 25.03.2024 | 19,71 | 19,74 | 19,34 | 19,52 | -1,11% | - |
| 22.03.2024 | 19,36 | 19,81 | 19,31 | 19,74 | 1,92% | - |
| 21.03.2024 | 19,39 | 19,47 | 19,25 | 19,36 | 0,21% | - |
| 20.03.2024 | 19,19 | 19,35 | 19,13 | 19,32 | 0,72% | - |
| 19.03.2024 | 19,20 | 19,25 | 19,09 | 19,19 | -0,07% | - |
| 18.03.2024 | 19,19 | 19,22 | 19,05 | 19,20 | 0,18% | - |
| 15.03.2024 | 19,14 | 19,48 | 19,00 | 19,16 | 0,14% | - |
| 14.03.2024 | 19,26 | 19,31 | 19,04 | 19,14 | -0,65% | - |
| 13.03.2024 | 19,50 | 19,52 | 19,16 | 19,26 | -1,23% | - |
| 12.03.2024 | 19,10 | 19,52 | 19,09 | 19,50 | 2,12% | - |
| 11.03.2024 | 19,13 | 19,13 | 18,84 | 19,10 | -0,20% | - |
| 08.03.2024 | 19,22 | 19,24 | 18,98 | 19,13 | -0,33% | - |
| 07.03.2024 | 19,06 | 19,20 | 18,99 | 19,20 | 0,59% | - |
| 06.03.2024 | 19,05 | 19,17 | 18,98 | 19,08 | 0,07% | - |
| 05.03.2024 | 18,98 | 19,07 | 18,92 | 19,07 | 0,33% | - |
| 04.03.2024 | 19,09 | 19,11 | 18,90 | 19,01 | -0,30% | - |
| 01.03.2024 | 19,00 | 19,11 | 18,91 | 19,07 | 0,33% | - |
| 29.02.2024 | 18,91 | 19,12 | 18,87 | 19,00 | 0,61% | - |
| 28.02.2024 | 19,21 | 19,28 | 18,85 | 18,89 | -1,76% | - |
| 27.02.2024 | 19,22 | 19,23 | 18,99 | 19,23 | 0,04% | - |
| 26.02.2024 | 19,31 | 19,41 | 19,10 | 19,22 | -0,38% | - |
| 23.02.2024 | 19,23 | 19,34 | 19,17 | 19,29 | 0,34% | - |
| 22.02.2024 | 19,20 | 19,35 | 19,07 | 19,23 | 0,03% | - |
| 21.02.2024 | 19,36 | 19,41 | 18,99 | 19,22 | -0,72% | - |
| 20.02.2024 | 19,22 | 19,47 | 19,15 | 19,36 | 0,75% | - |
| 19.02.2024 | 19,28 | 19,31 | 19,17 | 19,22 | -0,34% | - |
| 16.02.2024 | 18,91 | 19,33 | 18,91 | 19,28 | 1,86% | - |
| 15.02.2024 | 18,89 | 19,09 | 18,79 | 18,93 | 0,08% | - |
| 14.02.2024 | 18,79 | 19,00 | 18,77 | 18,91 | 0,67% | - |
| 13.02.2024 | 19,14 | 19,25 | 18,72 | 18,79 | -1,84% | - |
| 12.02.2024 | 19,10 | 19,24 | 19,06 | 19,14 | 0,21% | - |
| 09.02.2024 | 19,13 | 19,15 | 18,98 | 19,10 | -0,17% | - |
| 08.02.2024 | 19,23 | 19,27 | 19,08 | 19,13 | -0,48% | - |
| 07.02.2024 | 19,23 | 19,31 | 19,06 | 19,23 | -0,03% | - |
| 06.02.2024 | 18,94 | 19,28 | 18,92 | 19,23 | 1,67% | - |
| 05.02.2024 | 19,23 | 19,28 | 18,86 | 18,92 | -1,75% | - |
| 02.02.2024 | 19,42 | 19,45 | 19,19 | 19,25 | -0,99% | - |
| 01.02.2024 | 19,27 | 19,45 | 19,09 | 19,45 | 1,16% | - |
| 31.01.2024 | 19,42 | 19,64 | 19,20 | 19,22 | -0,99% | - |
| 30.01.2024 | 19,45 | 19,63 | 19,35 | 19,42 | -0,17% | - |
| 29.01.2024 | 19,61 | 19,70 | 19,36 | 19,45 | -0,84% | - |
| 26.01.2024 | 19,47 | 19,65 | 19,37 | 19,61 | 0,76% | - |
| 25.01.2024 | 19,39 | 19,52 | 19,34 | 19,47 | 0,37% | - |
| 24.01.2024 | 19,38 | 19,54 | 19,26 | 19,39 | -0,05% | - |
| 23.01.2024 | 19,55 | 19,66 | 19,31 | 19,40 | -0,64% | - |
| 22.01.2024 | 19,50 | 19,62 | 19,43 | 19,53 | 0,03% | - |
| 19.01.2024 | 19,69 | 19,87 | 19,39 | 19,52 | -0,94% | - |
| 18.01.2024 | 19,51 | 19,71 | 19,40 | 19,71 | 1,00% | - |
| 17.01.2024 | 19,44 | 19,57 | 19,37 | 19,51 | -0,46% | - |
| 16.01.2024 | 19,71 | 19,71 | 19,45 | 19,60 | -0,55% | - |
| 15.01.2024 | 19,81 | 19,90 | 19,68 | 19,71 | -0,37% | - |
| 12.01.2024 | 19,65 | 20,00 | 19,65 | 19,78 | 0,83% | - |
| 11.01.2024 | 19,88 | 20,01 | 19,61 | 19,62 | -0,82% | - |
| 10.01.2024 | 19,78 | 19,86 | 19,71 | 19,78 | -0,21% | - |
| 09.01.2024 | 19,89 | 19,98 | 19,80 | 19,83 | -0,41% | - |
| 08.01.2024 | 19,88 | 20,03 | 19,71 | 19,91 | 0,14% | - |
| 05.01.2024 | 19,95 | 20,01 | 19,72 | 19,88 | -0,58% | - |
| 04.01.2024 | 19,97 | 20,09 | 19,91 | 20,00 | 0,13% | - |
| 03.01.2024 | 20,05 | 20,26 | 19,90 | 19,97 | -0,49% | - |
| 02.01.2024 | 20,43 | 20,62 | 20,05 | 20,07 | -1,77% | - |
| 29.12.2023 | 20,36 | 20,54 | 20,36 | 20,43 | 0,37% | - |
| 28.12.2023 | 20,50 | 20,62 | 20,32 | 20,36 | -0,68% | - |
| 27.12.2023 | 20,63 | 20,66 | 20,42 | 20,50 | -0,05% | - |
| 22.12.2023 | 20,39 | 20,60 | 20,29 | 20,51 | 0,56% | - |
| 21.12.2023 | 20,30 | 20,43 | 20,27 | 20,39 | 0,79% | - |
| 20.12.2023 | 20,27 | 20,46 | 20,22 | 20,23 | -0,10% | - |
| 19.12.2023 | 20,17 | 20,37 | 20,15 | 20,25 | 0,38% | - |
| 18.12.2023 | 20,25 | 20,31 | 20,12 | 20,17 | -0,16% | - |
| 15.12.2023 | 20,25 | 20,56 | 20,14 | 20,21 | 0,04% | - |
| 14.12.2023 | 20,08 | 20,36 | 20,06 | 20,20 | 0,75% | - |
| 13.12.2023 | 20,08 | 20,17 | 19,91 | 20,05 | -0,16% | - |
| 12.12.2023 | 19,91 | 20,09 | 19,86 | 20,08 | 0,96% | - |
| 11.12.2023 | 19,66 | 19,94 | 19,58 | 19,89 | 1,29% | - |
| 08.12.2023 | 19,38 | 19,68 | 19,35 | 19,64 | 1,47% | - |
| 07.12.2023 | 19,23 | 19,42 | 19,19 | 19,35 | 0,62% | - |