19,295€
1,13%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,11 | 19,35 | 19,07 | 19,31 | 1,18% | - |
| 02.05.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 0,21% | 2,00 |
| 30.04.2024 | 19,16 | 19,21 | 18,99 | 19,04 | -0,42% | - |
| 29.04.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -0,42% | 81,00 |
| 26.04.2024 | 18,96 | 19,22 | 18,90 | 19,20 | 1,91% | - |
| 25.04.2024 | 18,88 | 18,97 | 18,71 | 18,84 | -0,42% | - |
| 24.04.2024 | 19,35 | 19,35 | 18,85 | 18,92 | -0,89% | - |
| 23.04.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 3,08% | 81,00 |
| 22.04.2024 | 18,82 | 18,82 | 18,52 | 18,52 | -1,65% | 1.251,00 |
| 19.04.2024 | 18,83 | 18,83 | 18,83 | 18,83 | -0,05% | 216,00 |
| 18.04.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,96% | 80,00 |
| 17.04.2024 | 18,86 | 18,91 | 18,64 | 18,66 | -1,30% | - |
| 16.04.2024 | 19,13 | 19,15 | 18,81 | 18,91 | -2,50% | - |
| 15.04.2024 | 19,66 | 19,71 | 19,39 | 19,39 | 0,60% | 1.253,00 |
| 12.04.2024 | 19,57 | 19,67 | 19,28 | 19,28 | 0,60% | - |
| 11.04.2024 | 19,09 | 19,20 | 19,09 | 19,16 | 1,97% | 320,00 |
| 10.04.2024 | 18,91 | 19,13 | 18,70 | 18,79 | -1,26% | - |
| 09.04.2024 | 19,03 | 19,03 | 19,03 | 19,03 | 0,26% | 21,00 |
| 08.04.2024 | 18,82 | 18,98 | 18,82 | 18,98 | 0,80% | 55,00 |
| 05.04.2024 | 18,89 | 18,89 | 18,69 | 18,83 | 0,80% | 803,00 |
| 04.04.2024 | 18,97 | 19,06 | 18,68 | 18,68 | -2,25% | - |
| 03.04.2024 | 19,41 | 19,49 | 19,01 | 19,11 | -2,00% | - |
| 02.04.2024 | 19,80 | 19,80 | 19,37 | 19,50 | 0,72% | 20,00 |
| 28.03.2024 | 19,49 | 19,49 | 19,31 | 19,36 | -1,15% | - |
| 27.03.2024 | 19,59 | 19,59 | 19,59 | 19,59 | -1,15% | 3,00 |
| 26.03.2024 | 19,50 | 20,33 | 19,13 | 19,81 | 1,64% | - |
| 25.03.2024 | 19,74 | 19,74 | 19,36 | 19,49 | -1,25% | - |
| 22.03.2024 | 19,32 | 19,83 | 19,27 | 19,74 | 1,99% | - |
| 21.03.2024 | 19,44 | 19,47 | 19,26 | 19,36 | 0,75% | - |
| 20.03.2024 | 19,45 | 19,45 | 19,21 | 19,21 | 0,26% | 40,00 |
| 19.03.2024 | 19,15 | 19,25 | 19,12 | 19,16 | -0,04% | - |
| 18.03.2024 | 19,22 | 19,22 | 19,09 | 19,17 | -0,58% | - |
| 15.03.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 1,18% | 32,00 |
| 14.03.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -1,83% | 1,00 |
| 13.03.2024 | 19,41 | 19,41 | 19,41 | 19,41 | -0,53% | 3,00 |
| 12.03.2024 | 19,18 | 19,51 | 19,10 | 19,51 | 2,08% | - |
| 11.03.2024 | 19,10 | 19,13 | 19,00 | 19,12 | 0,05% | - |
| 08.03.2024 | 19,18 | 19,19 | 19,05 | 19,11 | -0,86% | - |
| 07.03.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 0,93% | 2,00 |
| 06.03.2024 | 19,04 | 19,17 | 19,04 | 19,09 | -0,59% | - |
| 05.03.2024 | 19,21 | 19,21 | 19,21 | 19,21 | 0,73% | 2,00 |
| 04.03.2024 | 19,10 | 19,11 | 19,00 | 19,07 | -0,31% | - |
| 01.03.2024 | 19,13 | 19,13 | 19,13 | 19,13 | 1,84% | 4,00 |
| 29.02.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -0,52% | 2,00 |
| 28.02.2024 | 19,17 | 19,26 | 18,87 | 18,88 | -1,53% | - |
| 27.02.2024 | 19,15 | 19,21 | 19,01 | 19,17 | 0,63% | - |
| 26.02.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -1,22% | 150,00 |
| 23.02.2024 | 19,26 | 19,33 | 19,19 | 19,29 | 0,18% | - |
| 22.02.2024 | 19,33 | 19,38 | 19,07 | 19,25 | 0,22% | - |
| 21.02.2024 | 19,38 | 19,38 | 19,00 | 19,21 | -0,56% | - |
| 20.02.2024 | 19,16 | 19,46 | 19,13 | 19,32 | 1,44% | - |
| 19.02.2024 | 19,45 | 19,45 | 19,04 | 19,04 | -1,17% | 77,00 |
| 16.02.2024 | 18,96 | 19,33 | 18,93 | 19,27 | 1,78% | - |
| 15.02.2024 | 18,93 | 19,09 | 18,80 | 18,93 | 0,23% | - |
| 14.02.2024 | 18,79 | 19,01 | 18,73 | 18,89 | 0,73% | - |
| 13.02.2024 | 19,14 | 19,24 | 18,70 | 18,75 | -2,08% | - |
| 12.02.2024 | 19,08 | 19,23 | 19,08 | 19,15 | 0,09% | - |
| 09.02.2024 | 19,09 | 19,14 | 18,99 | 19,13 | 0,10% | - |
| 08.02.2024 | 19,19 | 19,27 | 19,10 | 19,11 | -1,38% | - |
| 07.02.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 0,81% | 2,00 |
| 06.02.2024 | 18,96 | 19,22 | 18,96 | 19,22 | -0,26% | - |
| 05.02.2024 | 19,00 | 19,27 | 19,00 | 19,27 | -1,23% | 6,00 |
| 02.02.2024 | 19,51 | 19,51 | 19,51 | 19,51 | 0,26% | 28,00 |
| 01.02.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 1,42% | 3,00 |
| 31.01.2024 | 19,39 | 19,63 | 19,19 | 19,19 | -1,17% | - |
| 30.01.2024 | 19,44 | 19,62 | 19,36 | 19,42 | -0,26% | - |
| 29.01.2024 | 19,56 | 19,70 | 19,38 | 19,47 | -0,59% | - |
| 26.01.2024 | 19,44 | 19,67 | 19,44 | 19,58 | 0,59% | - |
| 25.01.2024 | 19,37 | 19,51 | 19,35 | 19,47 | 1,43% | - |
| 24.01.2024 | 19,36 | 19,36 | 19,19 | 19,19 | -1,18% | 100,00 |
| 23.01.2024 | 19,62 | 19,66 | 19,34 | 19,42 | 0,00% | - |
| 22.01.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -0,63% | 520,00 |
| 19.01.2024 | 19,67 | 19,86 | 19,39 | 19,54 | -0,87% | - |
| 18.01.2024 | 19,50 | 19,72 | 19,39 | 19,72 | 1,09% | - |
| 17.01.2024 | 19,41 | 19,56 | 19,38 | 19,50 | -0,43% | - |
| 16.01.2024 | 19,62 | 19,72 | 19,48 | 19,59 | -2,16% | - |
| 15.01.2024 | 20,02 | 20,02 | 20,02 | 20,02 | 0,97% | 1,00 |
| 12.01.2024 | 19,68 | 19,99 | 19,62 | 19,83 | 1,60% | - |
| 11.01.2024 | 19,80 | 19,80 | 19,52 | 19,52 | -1,70% | 101,00 |
| 10.01.2024 | 19,79 | 19,86 | 19,72 | 19,85 | -1,03% | - |
| 09.01.2024 | 20,06 | 20,06 | 20,06 | 20,06 | -0,45% | 25,00 |
| 08.01.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 0,65% | 1,00 |
| 05.01.2024 | 19,73 | 20,02 | 19,73 | 20,02 | 0,04% | 103,00 |
| 04.01.2024 | 19,98 | 20,11 | 19,90 | 20,01 | 0,19% | - |
| 03.01.2024 | 20,06 | 20,25 | 19,92 | 19,98 | -0,03% | - |
| 02.01.2024 | 20,68 | 20,68 | 19,98 | 19,98 | -2,70% | 8,00 |
| 29.12.2023 | 20,47 | 20,55 | 20,41 | 20,54 | 0,79% | - |
| 28.12.2023 | 20,57 | 20,61 | 20,34 | 20,38 | -0,63% | - |
| 27.12.2023 | 20,58 | 20,59 | 20,44 | 20,51 | -0,22% | - |
| 22.12.2023 | 20,34 | 20,60 | 20,27 | 20,55 | 0,78% | - |
| 21.12.2023 | 20,25 | 20,43 | 20,24 | 20,39 | 0,69% | - |
| 20.12.2023 | 20,25 | 20,25 | 20,25 | 20,25 | -0,17% | 200,00 |
| 19.12.2023 | 20,22 | 20,36 | 20,16 | 20,29 | -0,76% | - |
| 18.12.2023 | 20,03 | 20,44 | 20,03 | 20,44 | -0,05% | 124,00 |
| 15.12.2023 | 20,45 | 20,45 | 20,45 | 20,45 | 2,10% | 1,00 |
| 14.12.2023 | 19,97 | 20,03 | 19,97 | 20,03 | -0,43% | 5,00 |
| 13.12.2023 | 20,03 | 20,16 | 19,90 | 20,12 | 0,19% | - |
| 12.12.2023 | 19,91 | 20,11 | 19,85 | 20,08 | 0,83% | - |
| 11.12.2023 | 19,64 | 19,96 | 19,57 | 19,92 | 1,27% | - |
| 08.12.2023 | 19,41 | 19,69 | 19,34 | 19,67 | 1,03% | - |