20,400€
2,26%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,99 | 19,99 | 19,99 | 19,99 | 0,20% | - |
| 16.05.2024 | 20,08 | 20,08 | 19,95 | 19,95 | -0,75% | - |
| 15.05.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,30% | - |
| 14.05.2024 | 19,92 | 20,04 | 19,92 | 20,04 | -0,10% | - |
| 13.05.2024 | 20,06 | 20,06 | 20,06 | 20,06 | 0,45% | - |
| 10.05.2024 | 19,78 | 19,97 | 19,78 | 19,97 | 2,15% | - |
| 09.05.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -0,26% | - |
| 08.05.2024 | 19,27 | 19,60 | 19,27 | 19,60 | 2,03% | - |
| 07.05.2024 | 19,07 | 19,21 | 19,07 | 19,21 | 0,89% | - |
| 06.05.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -0,21% | - |
| 03.05.2024 | 18,88 | 19,08 | 18,88 | 19,08 | 2,20% | - |
| 02.05.2024 | 18,67 | 18,67 | 18,67 | 18,67 | -1,06% | - |
| 30.04.2024 | 18,89 | 18,89 | 18,87 | 18,87 | -0,58% | - |
| 29.04.2024 | 18,95 | 18,98 | 18,95 | 18,98 | -0,26% | - |
| 26.04.2024 | 18,70 | 19,03 | 18,70 | 19,03 | 1,93% | - |
| 25.04.2024 | 18,55 | 18,67 | 18,55 | 18,67 | -0,43% | - |
| 24.04.2024 | 18,89 | 18,89 | 18,75 | 18,75 | -1,73% | - |
| 23.04.2024 | 18,64 | 19,08 | 18,64 | 19,08 | 1,98% | - |
| 22.04.2024 | 18,42 | 18,71 | 18,42 | 18,71 | 2,18% | - |
| 19.04.2024 | 18,29 | 18,31 | 18,29 | 18,31 | -0,70% | - |
| 18.04.2024 | 18,44 | 18,44 | 18,44 | 18,44 | -0,22% | - |
| 17.04.2024 | 18,54 | 18,54 | 18,48 | 18,48 | -1,49% | - |
| 16.04.2024 | 18,79 | 18,79 | 18,76 | 18,76 | -1,93% | - |
| 15.04.2024 | 19,13 | 19,13 | 19,13 | 19,13 | -0,93% | - |
| 12.04.2024 | 19,31 | 19,31 | 19,31 | 19,31 | -0,31% | - |
| 11.04.2024 | 19,11 | 19,37 | 19,11 | 19,37 | 4,03% | - |
| 10.04.2024 | 18,79 | 18,79 | 18,62 | 18,62 | -0,32% | - |
| 09.04.2024 | 18,61 | 18,68 | 18,61 | 18,68 | 1,25% | - |
| 08.04.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -1,23% | - |
| 05.04.2024 | 18,30 | 18,68 | 18,30 | 18,68 | 0,86% | - |
| 04.04.2024 | 18,66 | 18,66 | 18,52 | 18,52 | -2,22% | - |
| 03.04.2024 | 19,09 | 19,09 | 18,94 | 18,94 | -1,92% | - |
| 02.04.2024 | 19,33 | 19,33 | 19,31 | 19,31 | 0,73% | - |
| 28.03.2024 | 19,17 | 19,17 | 19,17 | 19,17 | -0,70% | - |
| 27.03.2024 | 19,42 | 19,42 | 19,31 | 19,31 | -1,66% | - |
| 26.03.2024 | 19,28 | 19,63 | 19,28 | 19,63 | 1,66% | - |
| 25.03.2024 | 19,35 | 19,35 | 19,31 | 19,31 | -1,23% | - |
| 22.03.2024 | 19,26 | 19,55 | 19,26 | 19,55 | 1,96% | - |
| 21.03.2024 | 19,15 | 19,18 | 19,15 | 19,18 | -0,18% | - |
| 20.03.2024 | 18,97 | 19,21 | 18,97 | 19,21 | 1,11% | - |
| 19.03.2024 | 18,88 | 19,00 | 18,88 | 19,00 | 0,85% | - |
| 18.03.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -0,95% | - |
| 15.03.2024 | 18,82 | 19,02 | 18,82 | 19,02 | 0,34% | - |
| 14.03.2024 | 19,05 | 19,05 | 18,96 | 18,96 | -0,52% | - |
| 13.03.2024 | 19,20 | 19,20 | 19,06 | 19,06 | -1,45% | - |
| 12.03.2024 | 18,82 | 19,34 | 18,82 | 19,34 | 2,00% | - |
| 11.03.2024 | 18,73 | 18,96 | 18,73 | 18,96 | 0,00% | - |
| 08.03.2024 | 18,91 | 18,96 | 18,91 | 18,96 | -0,21% | - |
| 07.03.2024 | 18,85 | 19,00 | 18,85 | 19,00 | 0,21% | - |
| 06.03.2024 | 18,85 | 18,96 | 18,85 | 18,96 | 0,00% | - |
| 05.03.2024 | 18,76 | 18,96 | 18,76 | 18,96 | 0,85% | - |
| 04.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,84% | - |
| 01.03.2024 | 18,72 | 18,96 | 18,72 | 18,96 | 0,64% | - |
| 29.02.2024 | 18,81 | 18,84 | 18,81 | 18,84 | 0,67% | - |
| 28.02.2024 | 18,97 | 18,97 | 18,71 | 18,71 | -1,50% | - |
| 27.02.2024 | 18,86 | 19,00 | 18,86 | 19,00 | -0,45% | - |
| 26.02.2024 | 19,08 | 19,08 | 19,08 | 19,08 | -0,16% | - |
| 23.02.2024 | 18,96 | 19,11 | 18,96 | 19,11 | 0,10% | - |
| 22.02.2024 | 18,92 | 19,09 | 18,92 | 19,09 | 0,32% | - |
| 21.02.2024 | 18,94 | 19,03 | 18,94 | 19,03 | -0,68% | - |
| 20.02.2024 | 19,19 | 19,19 | 19,16 | 19,16 | 0,79% | - |
| 19.02.2024 | 18,97 | 19,01 | 18,97 | 19,01 | -0,42% | - |
| 16.02.2024 | 18,80 | 19,09 | 18,80 | 19,09 | 1,79% | - |
| 15.02.2024 | 18,82 | 18,82 | 18,76 | 18,76 | 0,11% | - |
| 14.02.2024 | 18,68 | 18,74 | 18,68 | 18,74 | 0,86% | - |
| 13.02.2024 | 18,77 | 18,77 | 18,58 | 18,58 | -2,06% | - |
| 12.02.2024 | 18,93 | 18,97 | 18,93 | 18,97 | 0,11% | - |
| 09.02.2024 | 18,81 | 18,95 | 18,81 | 18,95 | 0,05% | - |
| 08.02.2024 | 18,88 | 18,94 | 18,88 | 18,94 | -0,45% | 76,00 |
| 07.02.2024 | 18,95 | 19,02 | 18,95 | 19,02 | 0,98% | - |
| 06.02.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -1,39% | - |
| 05.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 50,00 |
| 02.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,29% | - |
| 01.02.2024 | 18,91 | 19,16 | 18,91 | 19,16 | 0,74% | - |
| 31.01.2024 | 19,25 | 19,25 | 19,02 | 19,02 | -1,12% | - |
| 30.01.2024 | 19,14 | 19,23 | 19,14 | 19,23 | -0,31% | - |
| 29.01.2024 | 19,22 | 19,29 | 19,22 | 19,29 | -0,57% | - |
| 26.01.2024 | 19,23 | 19,40 | 19,23 | 19,40 | 0,57% | - |
| 25.01.2024 | 19,16 | 19,29 | 19,16 | 19,29 | 0,52% | - |
| 24.01.2024 | 19,04 | 19,19 | 19,04 | 19,19 | -0,26% | - |
| 23.01.2024 | 19,27 | 19,27 | 19,24 | 19,24 | -0,52% | - |
| 22.01.2024 | 19,28 | 19,34 | 19,28 | 19,34 | -0,10% | 1.256,00 |
| 19.01.2024 | 19,50 | 19,50 | 19,36 | 19,36 | -0,90% | - |
| 18.01.2024 | 19,20 | 19,54 | 19,20 | 19,54 | 1,06% | - |
| 17.01.2024 | 19,29 | 19,33 | 19,29 | 19,33 | -0,41% | - |
| 16.01.2024 | 19,35 | 19,41 | 19,35 | 19,41 | -0,74% | - |
| 15.01.2024 | 19,57 | 19,57 | 19,56 | 19,56 | -0,43% | - |
| 12.01.2024 | 19,67 | 19,67 | 19,64 | 19,64 | 0,92% | - |
| 11.01.2024 | 19,70 | 19,70 | 19,46 | 19,46 | -1,04% | - |
| 10.01.2024 | 19,50 | 19,67 | 19,50 | 19,67 | 0,00% | - |
| 09.01.2024 | 19,68 | 19,68 | 19,67 | 19,67 | -0,13% | - |
| 08.01.2024 | 19,69 | 19,69 | 19,69 | 19,69 | -0,33% | - |
| 05.01.2024 | 19,72 | 19,76 | 19,72 | 19,76 | 0,30% | - |
| 04.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,56% | - |
| 03.01.2024 | 19,92 | 19,92 | 19,81 | 19,81 | -0,30% | - |
| 02.01.2024 | 20,24 | 20,24 | 19,87 | 19,87 | -2,00% | - |
| 29.12.2023 | 20,27 | 20,27 | 20,27 | 20,27 | 0,30% | - |
| 28.12.2023 | 20,29 | 20,29 | 20,21 | 20,21 | -0,20% | - |
| 27.12.2023 | 20,25 | 20,25 | 20,25 | 20,25 | -0,54% | - |
| 22.12.2023 | 20,13 | 20,36 | 20,13 | 20,36 | 0,74% | - |