19,435€
-1,24%
Echtzeit-Aktienkurs Smiths Group PLC
Bid:
Ask:
Aktienkurse zur Smiths Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 19,41 | 19,43 | 19,13 | 19,32 | -1,83% | - |
| 06.05.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 3,14% | 2,00 |
| 02.05.2024 | 19,08 | 19,08 | 19,08 | 19,08 | -0,21% | 2,00 |
| 29.04.2024 | 19,12 | 19,12 | 19,12 | 19,12 | 0,16% | 81,00 |
| 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 | -2,84% | 80,00 |
| 15.04.2024 | 19,66 | 19,71 | 19,39 | 19,39 | 1,20% | 1.253,00 |
| 11.04.2024 | 19,09 | 19,20 | 19,09 | 19,16 | 0,68% | 320,00 |
| 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 | -3,44% | 803,00 |
| 02.04.2024 | 19,80 | 19,80 | 19,37 | 19,50 | -0,43% | 20,00 |
| 27.03.2024 | 19,59 | 19,59 | 19,59 | 19,59 | 1,95% | 3,00 |
| 20.03.2024 | 19,45 | 19,45 | 19,21 | 19,21 | -0,36% | 40,00 |
| 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 | 0,73% | 3,00 |
| 07.03.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 0,34% | 2,00 |
| 05.03.2024 | 19,21 | 19,21 | 19,21 | 19,21 | 0,42% | 2,00 |
| 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 | -1,42% | 2,00 |
| 26.02.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 0,05% | 150,00 |
| 19.02.2024 | 19,45 | 19,45 | 19,04 | 19,04 | -1,73% | 77,00 |
| 07.02.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 0,54% | 2,00 |
| 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 | 1,41% | 3,00 |
| 24.01.2024 | 19,36 | 19,36 | 19,19 | 19,19 | -1,18% | 100,00 |
| 22.01.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -3,00% | 520,00 |
| 15.01.2024 | 20,02 | 20,02 | 20,02 | 20,02 | 2,59% | 1,00 |
| 11.01.2024 | 19,80 | 19,80 | 19,52 | 19,52 | -2,72% | 101,00 |
| 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 | 0,20% | 103,00 |
| 02.01.2024 | 20,68 | 20,68 | 19,98 | 19,98 | -1,33% | 8,00 |
| 20.12.2023 | 20,25 | 20,25 | 20,25 | 20,25 | -0,93% | 200,00 |
| 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 | 2,90% | 5,00 |
| 07.12.2023 | 19,47 | 19,47 | 19,47 | 19,47 | 0,70% | 1,00 |
| 05.12.2023 | 19,33 | 19,33 | 19,33 | 19,33 | -1,48% | 3,00 |
| 01.12.2023 | 19,62 | 19,62 | 19,62 | 19,62 | 3,26% | 3,00 |
| 28.11.2023 | 19,00 | 19,00 | 19,00 | 19,00 | -1,22% | 18,00 |
| 27.11.2023 | 19,24 | 19,24 | 19,24 | 19,24 | 0,76% | 50,00 |
| 22.11.2023 | 19,05 | 19,09 | 18,71 | 19,09 | 1,52% | 155,00 |
| 17.11.2023 | 18,81 | 18,81 | 18,81 | 18,81 | -0,40% | 100,00 |
| 16.11.2023 | 18,88 | 18,88 | 18,88 | 18,88 | -2,25% | 1,00 |
| 15.11.2023 | 19,32 | 19,32 | 19,32 | 19,32 | 3,57% | 2,00 |
| 09.11.2023 | 18,65 | 18,65 | 18,65 | 18,65 | -1,58% | 1,00 |
| 07.11.2023 | 18,95 | 18,95 | 18,95 | 18,95 | -0,18% | 1,00 |
| 06.11.2023 | 18,99 | 18,99 | 18,99 | 18,99 | 0,53% | 5,00 |
| 01.11.2023 | 18,89 | 18,89 | 18,89 | 18,89 | 6,94% | 3,00 |
| 23.10.2023 | 17,89 | 17,89 | 17,66 | 17,66 | -4,54% | 603,00 |
| 18.10.2023 | 18,50 | 18,50 | 18,50 | 18,50 | -2,53% | 2,00 |
| 13.10.2023 | 18,98 | 18,98 | 18,98 | 18,98 | -0,39% | 100,00 |
| 12.10.2023 | 19,06 | 19,06 | 19,06 | 19,06 | -0,52% | 1,00 |
| 09.10.2023 | 19,16 | 19,16 | 19,16 | 19,16 | 0,66% | 1,00 |
| 05.10.2023 | 19,03 | 19,03 | 19,03 | 19,03 | 0,32% | 3,00 |
| 04.10.2023 | 18,97 | 18,97 | 18,97 | 18,97 | 0,45% | 200,00 |
| 02.10.2023 | 19,11 | 19,11 | 18,89 | 18,89 | -0,55% | 6,00 |
| 26.09.2023 | 18,99 | 18,99 | 18,99 | 18,99 | -2,11% | 70,00 |
| 25.09.2023 | 19,32 | 19,40 | 19,32 | 19,40 | -1,35% | 169,00 |
| 21.09.2023 | 19,67 | 19,67 | 19,67 | 19,67 | 0,15% | 2,00 |
| 12.09.2023 | 19,64 | 19,64 | 19,64 | 19,64 | 0,31% | 1,00 |
| 08.09.2023 | 19,23 | 19,58 | 19,23 | 19,58 | 0,49% | 4,00 |
| 07.09.2023 | 19,46 | 19,48 | 19,46 | 19,48 | 0,00% | 3,00 |
| 05.09.2023 | 19,48 | 19,48 | 19,48 | 19,48 | -0,36% | 2,00 |
| 01.09.2023 | 19,45 | 19,55 | 19,45 | 19,55 | 2,20% | 29,00 |
| 29.08.2023 | 19,13 | 19,13 | 19,13 | 19,13 | 2,19% | 3,00 |
| 24.08.2023 | 18,72 | 18,72 | 18,72 | 18,72 | 0,59% | 2,00 |
| 23.08.2023 | 18,61 | 18,61 | 18,61 | 18,61 | 0,68% | 4,00 |
| 21.08.2023 | 18,49 | 18,49 | 18,49 | 18,49 | -3,25% | 100,00 |
| 15.08.2023 | 19,11 | 19,11 | 19,11 | 19,11 | -0,13% | 1,00 |
| 10.08.2023 | 19,13 | 19,13 | 19,13 | 19,13 | -2,37% | 1,00 |
| 07.08.2023 | 19,48 | 19,60 | 19,48 | 19,60 | 1,42% | 7,00 |
| 04.08.2023 | 19,16 | 19,32 | 19,16 | 19,32 | -2,15% | 17,00 |
| 01.08.2023 | 20,20 | 20,20 | 19,75 | 19,75 | 0,79% | 22,00 |
| 27.07.2023 | 19,58 | 19,59 | 19,58 | 19,59 | -1,01% | 81,00 |
| 26.07.2023 | 19,79 | 19,79 | 19,79 | 19,79 | 1,10% | 2,00 |
| 21.07.2023 | 19,58 | 19,58 | 19,58 | 19,58 | 2,30% | 2,00 |
| 20.07.2023 | 19,06 | 19,48 | 19,06 | 19,14 | -0,34% | 3,00 |
| 17.07.2023 | 19,20 | 19,20 | 19,20 | 19,20 | 5,00% | 2,00 |
| 07.07.2023 | 18,71 | 18,71 | 18,29 | 18,29 | -4,27% | 1.102,00 |
| 05.07.2023 | 19,10 | 19,10 | 19,10 | 19,10 | -2,03% | 2,00 |
| 03.07.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 2,61% | 4,00 |
| 27.06.2023 | 19,00 | 19,00 | 19,00 | 19,00 | -2,11% | 55,00 |
| 26.06.2023 | 19,41 | 19,41 | 19,41 | 19,41 | -1,30% | 2,00 |
| 19.06.2023 | 19,67 | 19,67 | 19,67 | 19,67 | -2,89% | 10,00 |
| 14.06.2023 | 20,25 | 20,25 | 20,25 | 20,25 | 5,39% | 85,00 |
| 08.06.2023 | 19,22 | 19,22 | 19,22 | 19,22 | 0,13% | 2,00 |
| 07.06.2023 | 19,19 | 19,19 | 19,19 | 19,19 | 0,18% | 2,00 |
| 05.06.2023 | 18,80 | 19,16 | 18,80 | 19,16 | -0,16% | 5,00 |
| 02.06.2023 | 19,19 | 19,19 | 19,19 | 19,19 | 0,84% | 1,00 |
| 01.06.2023 | 19,03 | 19,03 | 19,03 | 19,03 | -0,78% | 6,00 |
| 29.05.2023 | 19,18 | 19,18 | 19,18 | 19,18 | 2,38% | 3,00 |
| 26.05.2023 | 18,73 | 18,73 | 18,73 | 18,73 | -1,21% | 162,00 |
| 24.05.2023 | 18,96 | 18,96 | 18,96 | 18,96 | -1,51% | 140,00 |
| 23.05.2023 | 19,62 | 19,62 | 19,25 | 19,25 | -4,23% | 386,00 |