18,695€
0,08%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 18,94 | 19,00 | 18,63 | 18,72 | -0,37% | - |
| 24.04.2024 | 18,86 | 19,23 | 18,75 | 18,79 | -1,62% | - |
| 23.04.2024 | 18,78 | 19,23 | 18,73 | 19,10 | 2,22% | - |
| 22.04.2024 | 18,21 | 18,89 | 18,21 | 18,68 | 1,05% | - |
| 19.04.2024 | 18,72 | 18,73 | 18,35 | 18,49 | -0,86% | - |
| 18.04.2024 | 18,35 | 18,87 | 18,35 | 18,65 | -0,13% | - |
| 17.04.2024 | 18,90 | 18,95 | 18,55 | 18,67 | -0,40% | - |
| 16.04.2024 | 19,37 | 19,37 | 18,71 | 18,75 | -2,40% | - |
| 15.04.2024 | 19,39 | 19,57 | 19,20 | 19,21 | -0,57% | - |
| 12.04.2024 | 19,45 | 19,65 | 19,24 | 19,32 | -0,18% | - |
| 11.04.2024 | 18,50 | 19,45 | 18,50 | 19,35 | 2,82% | - |
| 10.04.2024 | 18,83 | 19,11 | 18,60 | 18,82 | 0,64% | - |
| 09.04.2024 | 18,84 | 18,85 | 18,58 | 18,70 | -0,51% | - |
| 08.04.2024 | 18,75 | 18,84 | 18,53 | 18,80 | 0,70% | - |
| 05.04.2024 | 18,95 | 18,95 | 18,42 | 18,67 | -0,13% | 800,00 |
| 04.04.2024 | 19,11 | 19,11 | 18,68 | 18,69 | -2,25% | - |
| 03.04.2024 | 19,10 | 19,55 | 18,90 | 19,12 | -1,21% | - |
| 02.04.2024 | 19,33 | 19,79 | 19,28 | 19,36 | 0,04% | - |
| 28.03.2024 | 19,44 | 19,64 | 19,21 | 19,35 | 0,12% | - |
| 27.03.2024 | 19,86 | 19,90 | 19,24 | 19,33 | -1,28% | - |
| 26.03.2024 | 19,53 | 20,30 | 19,04 | 19,58 | 0,45% | - |
| 25.03.2024 | 19,74 | 19,74 | 19,25 | 19,49 | -1,23% | - |
| 22.03.2024 | 19,42 | 19,79 | 19,34 | 19,73 | 1,95% | - |
| 21.03.2024 | 19,24 | 19,44 | 19,16 | 19,35 | 0,91% | - |
| 20.03.2024 | 19,22 | 19,30 | 19,03 | 19,18 | 0,02% | - |
| 19.03.2024 | 19,15 | 19,25 | 19,00 | 19,18 | 0,01% | - |
| 18.03.2024 | 18,85 | 19,20 | 18,85 | 19,17 | 0,75% | - |
| 15.03.2024 | 19,10 | 19,17 | 18,85 | 19,03 | -0,42% | - |
| 14.03.2024 | 19,28 | 19,28 | 18,94 | 19,11 | -0,62% | - |
| 13.03.2024 | 19,50 | 19,50 | 19,08 | 19,23 | -0,65% | - |
| 12.03.2024 | 19,19 | 19,51 | 18,96 | 19,36 | 2,11% | - |
| 11.03.2024 | 19,10 | 19,10 | 18,77 | 18,96 | -0,77% | - |
| 08.03.2024 | 19,17 | 19,18 | 18,86 | 19,10 | -0,35% | - |
| 07.03.2024 | 19,04 | 19,18 | 18,93 | 19,17 | 1,36% | - |
| 06.03.2024 | 19,04 | 19,09 | 18,86 | 18,91 | 0,40% | - |
| 05.03.2024 | 18,96 | 19,04 | 18,78 | 18,84 | -0,20% | - |
| 04.03.2024 | 19,02 | 19,02 | 18,77 | 18,88 | -0,32% | - |
| 01.03.2024 | 19,08 | 19,09 | 18,79 | 18,94 | 0,34% | - |
| 29.02.2024 | 18,59 | 19,07 | 18,59 | 18,87 | -0,07% | - |
| 28.02.2024 | 19,21 | 19,25 | 18,77 | 18,88 | -1,52% | - |
| 27.02.2024 | 19,16 | 19,20 | 18,77 | 19,18 | -0,09% | - |
| 26.02.2024 | 19,25 | 19,40 | 19,01 | 19,19 | -0,42% | - |
| 23.02.2024 | 19,23 | 19,31 | 19,09 | 19,27 | 0,85% | - |
| 22.02.2024 | 19,24 | 19,32 | 18,97 | 19,11 | 0,22% | - |
| 21.02.2024 | 19,35 | 19,71 | 18,90 | 19,07 | -1,37% | - |
| 20.02.2024 | 19,19 | 19,42 | 19,19 | 19,33 | 0,77% | - |
| 19.02.2024 | 19,33 | 19,33 | 18,83 | 19,19 | -0,31% | - |
| 16.02.2024 | 18,98 | 19,33 | 18,85 | 19,25 | 2,57% | - |
| 15.02.2024 | 18,60 | 19,05 | 18,47 | 18,76 | 0,06% | - |
| 14.02.2024 | 18,88 | 18,96 | 18,75 | 18,75 | -0,09% | - |
| 13.02.2024 | 19,22 | 19,25 | 18,65 | 18,77 | -1,94% | - |
| 12.02.2024 | 19,10 | 19,20 | 18,98 | 19,14 | 0,96% | - |
| 09.02.2024 | 18,80 | 19,15 | 18,80 | 18,96 | -0,79% | - |
| 08.02.2024 | 18,86 | 19,25 | 18,86 | 19,11 | -0,44% | - |
| 07.02.2024 | 19,23 | 19,28 | 18,98 | 19,19 | -0,14% | - |
| 06.02.2024 | 19,00 | 19,23 | 18,94 | 19,22 | 2,28% | - |
| 05.02.2024 | 19,27 | 19,28 | 18,77 | 18,79 | -1,73% | - |
| 02.02.2024 | 19,38 | 19,39 | 19,10 | 19,12 | -0,18% | - |
| 01.02.2024 | 19,17 | 19,33 | 18,98 | 19,16 | -0,17% | - |
| 31.01.2024 | 19,43 | 19,55 | 19,14 | 19,19 | -1,13% | - |
| 30.01.2024 | 19,50 | 19,61 | 19,25 | 19,41 | 0,55% | - |
| 29.01.2024 | 19,62 | 19,69 | 19,28 | 19,30 | -1,43% | - |
| 26.01.2024 | 19,51 | 19,62 | 19,34 | 19,58 | 1,34% | - |
| 25.01.2024 | 19,37 | 19,46 | 19,25 | 19,33 | -0,18% | - |
| 24.01.2024 | 19,42 | 19,45 | 19,17 | 19,36 | 0,53% | - |
| 23.01.2024 | 19,64 | 19,67 | 19,22 | 19,26 | -1,49% | - |
| 22.01.2024 | 19,51 | 19,61 | 19,34 | 19,55 | 0,93% | - |
| 19.01.2024 | 19,72 | 19,86 | 19,25 | 19,37 | -0,97% | - |
| 18.01.2024 | 19,52 | 19,70 | 19,28 | 19,56 | 0,28% | - |
| 17.01.2024 | 19,46 | 19,54 | 19,28 | 19,51 | -0,43% | - |
| 16.01.2024 | 19,66 | 19,68 | 19,38 | 19,59 | -0,70% | - |
| 15.01.2024 | 19,86 | 19,86 | 19,60 | 19,73 | -0,54% | - |
| 12.01.2024 | 19,81 | 20,19 | 19,64 | 19,84 | 1,02% | - |
| 11.01.2024 | 19,54 | 19,98 | 19,53 | 19,64 | -0,29% | - |
| 10.01.2024 | 19,42 | 19,86 | 19,42 | 19,69 | -0,83% | - |
| 09.01.2024 | 20,00 | 20,01 | 19,71 | 19,86 | 0,14% | - |
| 08.01.2024 | 19,84 | 20,15 | 19,59 | 19,83 | -0,32% | - |
| 05.01.2024 | 19,98 | 19,99 | 19,63 | 19,89 | -0,53% | - |
| 04.01.2024 | 20,05 | 20,08 | 19,80 | 20,00 | 0,06% | - |
| 03.01.2024 | 20,12 | 20,19 | 19,81 | 19,99 | -0,34% | - |
| 02.01.2024 | 20,56 | 20,63 | 19,98 | 20,06 | -1,83% | - |
| 29.12.2023 | 20,43 | 20,52 | 20,33 | 20,43 | 0,27% | - |
| 28.12.2023 | 20,57 | 20,58 | 20,23 | 20,38 | -0,68% | - |
| 27.12.2023 | 20,61 | 20,62 | 20,33 | 20,52 | -0,19% | - |
| 22.12.2023 | 20,05 | 20,60 | 20,05 | 20,56 | 0,81% | - |
| 21.12.2023 | 20,34 | 20,39 | 20,18 | 20,39 | 0,84% | - |
| 20.12.2023 | 20,30 | 20,46 | 20,18 | 20,22 | -0,25% | - |
| 19.12.2023 | 20,19 | 20,46 | 20,05 | 20,27 | 2,30% | - |
| 18.12.2023 | 20,17 | 20,26 | 19,82 | 19,82 | -2,03% | - |
| 15.12.2023 | 19,88 | 20,36 | 19,88 | 20,23 | -0,02% | - |
| 14.12.2023 | 19,73 | 20,35 | 19,73 | 20,23 | 1,66% | - |
| 13.12.2023 | 20,03 | 20,40 | 19,81 | 19,90 | -0,85% | - |
| 12.12.2023 | 19,58 | 20,13 | 19,58 | 20,07 | 0,79% | - |
| 11.12.2023 | 19,62 | 19,93 | 19,46 | 19,91 | 1,29% | - |
| 08.12.2023 | 19,40 | 19,69 | 19,23 | 19,66 | 3,20% | - |
| 07.12.2023 | 19,23 | 19,38 | 19,05 | 19,05 | -0,95% | - |
| 06.12.2023 | 19,37 | 19,43 | 19,19 | 19,23 | -0,26% | - |
| 05.12.2023 | 19,17 | 19,31 | 19,02 | 19,28 | 0,93% | - |
| 04.12.2023 | 19,62 | 19,62 | 19,09 | 19,11 | -2,22% | - |
| 01.12.2023 | 18,89 | 19,68 | 18,89 | 19,54 | 2,37% | - |