Echtzeit-Aktienkurs Smith & Nephew plc
Bid:
Ask:
Aktienkurse zur Smith & Nephew plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 39,07 | 39,07 | 38,84 | 38,90 | -1,79% | - |
| 25.02.2021 | 40,12 | 40,20 | 39,37 | 39,61 | -2,96% | - |
| 24.02.2021 | 40,68 | 40,91 | 40,56 | 40,82 | 0,80% | - |
| 23.02.2021 | 39,99 | 40,79 | 39,82 | 40,50 | 1,39% | - |
| 22.02.2021 | 40,06 | 40,31 | 39,73 | 39,94 | -3,14% | - |
| 19.02.2021 | 41,70 | 41,84 | 41,15 | 41,24 | -0,64% | - |
| 18.02.2021 | 41,39 | 41,74 | 41,13 | 41,50 | -5,55% | - |
| 17.02.2021 | 43,58 | 44,80 | 43,43 | 43,94 | -0,63% | - |
| 16.02.2021 | 44,64 | 44,84 | 44,16 | 44,22 | 0,53% | - |
| 12.02.2021 | 43,57 | 44,07 | 43,52 | 43,99 | 1,16% | - |
| 11.02.2021 | 43,70 | 43,73 | 43,09 | 43,48 | 0,38% | - |
| 10.02.2021 | 43,36 | 43,51 | 42,95 | 43,32 | 0,19% | - |
| 09.02.2021 | 43,07 | 43,43 | 42,82 | 43,24 | 0,42% | - |
| 08.02.2021 | 42,75 | 43,60 | 42,55 | 43,06 | 0,28% | - |
| 05.02.2021 | 43,06 | 43,20 | 42,73 | 42,94 | -1,23% | - |
| 04.02.2021 | 43,29 | 43,47 | 43,29 | 43,47 | 1,07% | - |
| 03.02.2021 | 42,58 | 43,08 | 42,50 | 43,01 | -0,73% | - |
| 02.02.2021 | 43,32 | 43,47 | 42,99 | 43,33 | 0,42% | - |
| 01.02.2021 | 42,81 | 43,23 | 42,71 | 43,15 | 2,01% | - |
| 29.01.2021 | 43,07 | 43,22 | 42,00 | 42,30 | -2,09% | - |
| 28.01.2021 | 43,34 | 43,73 | 43,11 | 43,20 | -1,02% | - |
| 27.01.2021 | 44,44 | 44,53 | 43,64 | 43,65 | -4,10% | - |
| 26.01.2021 | 45,18 | 45,59 | 44,97 | 45,51 | 2,15% | - |
| 25.01.2021 | 44,42 | 44,65 | 43,97 | 44,55 | -1,80% | - |
| 22.01.2021 | 45,37 | 45,55 | 45,13 | 45,37 | 1,16% | - |
| 21.01.2021 | 44,92 | 44,93 | 44,85 | 44,85 | -2,26% | - |
| 20.01.2021 | 45,97 | 45,97 | 45,88 | 45,88 | 2,24% | - |
| 19.01.2021 | 44,63 | 45,04 | 44,41 | 44,88 | 4,41% | - |
| 15.01.2021 | 43,01 | 43,26 | 42,87 | 42,98 | -2,31% | - |
| 14.01.2021 | 43,70 | 44,23 | 43,64 | 44,00 | 1,96% | - |
| 13.01.2021 | 43,19 | 43,50 | 43,11 | 43,15 | 1,70% | - |
| 12.01.2021 | 42,53 | 42,59 | 41,91 | 42,43 | -1,58% | - |
| 11.01.2021 | 42,87 | 43,26 | 42,61 | 43,11 | -3,01% | - |
| 08.01.2021 | 43,93 | 44,59 | 43,87 | 44,45 | 1,24% | - |
| 07.01.2021 | 43,84 | 44,25 | 43,56 | 43,91 | -1,45% | - |
| 06.01.2021 | 44,56 | 46,10 | 44,25 | 44,55 | 2,80% | - |
| 05.01.2021 | 43,05 | 43,50 | 42,83 | 43,34 | 0,93% | - |
| 04.01.2021 | 43,03 | 43,26 | 42,32 | 42,94 | 2,04% | - |
| 31.12.2020 | 41,84 | 42,21 | 41,67 | 42,08 | -0,65% | - |
| 30.12.2020 | 42,63 | 42,66 | 42,25 | 42,35 | -0,99% | - |
| 29.12.2020 | 43,44 | 43,44 | 42,62 | 42,78 | 4,21% | - |
| 28.12.2020 | 42,52 | 42,52 | 41,04 | 41,05 | -1,50% | - |
| 24.12.2020 | 41,82 | 42,90 | 41,64 | 41,67 | -0,94% | - |
| 23.12.2020 | 41,97 | 42,20 | 41,73 | 42,07 | 0,75% | - |
| 22.12.2020 | 41,51 | 41,94 | 41,45 | 41,75 | 0,57% | - |
| 21.12.2020 | 40,32 | 41,62 | 40,30 | 41,52 | -0,82% | - |
| 18.12.2020 | 41,69 | 41,93 | 41,40 | 41,86 | 0,05% | - |
| 17.12.2020 | 41,60 | 41,94 | 41,59 | 41,84 | 1,58% | - |
| 16.12.2020 | 40,81 | 41,31 | 40,79 | 41,19 | 1,53% | - |
| 15.12.2020 | 40,07 | 40,65 | 40,07 | 40,57 | 0,66% | - |
| 14.12.2020 | 41,16 | 41,16 | 40,24 | 40,31 | 0,94% | - |
| 11.12.2020 | 40,20 | 40,27 | 39,79 | 39,93 | -2,81% | - |
| 10.12.2020 | 41,39 | 41,45 | 40,88 | 41,09 | 0,16% | - |
| 09.12.2020 | 40,88 | 41,02 | 40,88 | 41,02 | -0,36% | - |
| 08.12.2020 | 40,86 | 41,19 | 40,76 | 41,17 | 0,45% | - |
| 07.12.2020 | 41,01 | 41,21 | 40,61 | 40,99 | -1,16% | - |
| 04.12.2020 | 41,04 | 41,53 | 40,96 | 41,47 | -4,72% | - |
| 03.12.2020 | 40,29 | 46,27 | 40,06 | 43,52 | 10,05% | - |
| 02.12.2020 | 40,13 | 40,30 | 39,55 | 39,55 | -2,20% | - |
| 01.12.2020 | 40,61 | 40,80 | 40,35 | 40,44 | 2,95% | - |
| 30.11.2020 | 39,39 | 39,42 | 38,64 | 39,28 | 0,96% | - |
| 27.11.2020 | 38,49 | 39,03 | 38,45 | 38,90 | 2,64% | - |
| 25.11.2020 | 37,88 | 37,92 | 37,88 | 37,90 | -1,16% | - |
| 24.11.2020 | 38,21 | 38,46 | 38,15 | 38,35 | -0,03% | - |
| 23.11.2020 | 38,66 | 38,78 | 38,24 | 38,36 | -2,03% | - |
| 20.11.2020 | 38,95 | 39,26 | 38,76 | 39,15 | 0,88% | - |
| 19.11.2020 | 38,80 | 38,82 | 38,80 | 38,81 | -0,45% | - |
| 18.11.2020 | 39,50 | 39,68 | 38,97 | 38,99 | -0,97% | - |
| 17.11.2020 | 39,37 | 39,37 | 39,37 | 39,37 | -0,78% | - |
| 16.11.2020 | 40,24 | 40,24 | 39,48 | 39,68 | -1,79% | - |
| 13.11.2020 | 39,74 | 40,44 | 39,65 | 40,40 | 1,19% | - |
| 12.11.2020 | 40,06 | 40,47 | 39,65 | 39,93 | -3,04% | - |
| 11.11.2020 | 41,18 | 41,40 | 40,85 | 41,18 | 0,27% | - |
| 10.11.2020 | 42,50 | 42,62 | 40,89 | 41,07 | -2,98% | - |
| 09.11.2020 | 42,45 | 43,21 | 41,72 | 42,33 | 14,15% | - |
| 06.11.2020 | 37,07 | 37,25 | 36,70 | 37,08 | 0,34% | - |
| 05.11.2020 | 37,31 | 37,42 | 36,72 | 36,96 | -0,30% | - |
| 04.11.2020 | 37,07 | 37,39 | 36,96 | 37,07 | 2,08% | - |
| 03.11.2020 | 35,98 | 36,49 | 35,78 | 36,31 | 3,51% | - |
| 02.11.2020 | 35,17 | 35,17 | 34,78 | 35,08 | 0,09% | - |
| 30.10.2020 | 35,19 | 35,28 | 34,74 | 35,05 | -1,82% | - |
| 29.10.2020 | 35,60 | 35,91 | 35,23 | 35,70 | 0,17% | - |
| 28.10.2020 | 35,96 | 36,31 | 35,58 | 35,64 | -6,57% | - |
| 27.10.2020 | 37,71 | 38,16 | 37,19 | 38,15 | 0,38% | - |
| 26.10.2020 | 37,87 | 38,05 | 37,62 | 38,00 | -1,07% | - |
| 23.10.2020 | 38,36 | 38,49 | 38,07 | 38,41 | -0,16% | - |
| 22.10.2020 | 38,21 | 38,61 | 38,02 | 38,47 | 2,90% | - |
| 21.10.2020 | 38,11 | 38,27 | 37,39 | 37,39 | -2,97% | - |
| 20.10.2020 | 38,94 | 39,01 | 38,42 | 38,53 | -1,90% | - |
| 19.10.2020 | 39,36 | 39,39 | 38,40 | 39,28 | 1,59% | - |
| 16.10.2020 | 39,37 | 39,48 | 38,65 | 38,66 | 2,40% | - |
| 15.10.2020 | 38,58 | 38,71 | 37,76 | 37,76 | -5,27% | - |
| 14.10.2020 | 39,89 | 39,92 | 38,99 | 39,86 | 0,96% | - |
| 13.10.2020 | 39,44 | 39,48 | 39,44 | 39,48 | -2,47% | - |
| 12.10.2020 | 40,21 | 40,67 | 40,02 | 40,48 | 1,64% | - |
| 09.10.2020 | 39,65 | 40,07 | 39,58 | 39,82 | 0,34% | - |
| 08.10.2020 | 0,00 | 39,79 | 0,00 | 39,69 | 0,33% | - |
| 07.10.2020 | 39,17 | 39,62 | 39,10 | 39,56 | 1,12% | - |
| 06.10.2020 | 39,42 | 39,75 | 39,04 | 39,12 | -1,77% | - |
| 05.10.2020 | 39,83 | 39,85 | 39,82 | 39,82 | 0,63% | - |