Börse:
40,810$
0,57%
Echtzeit-Aktienkurs Smith & Nephew plc
Bid:
40,810$
Ask:
40,810$
Aktienkurse zur Smith & Nephew plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 40,39 | 40,52 | 39,40 | 39,65 | -2,79% | 640.300,00 |
| 24.02.2021 | 40,51 | 40,87 | 40,46 | 40,79 | 0,64% | 128.407,00 |
| 23.02.2021 | 40,21 | 40,75 | 39,79 | 40,53 | 1,27% | 102.697,00 |
| 22.02.2021 | 40,07 | 40,26 | 39,78 | 40,02 | -2,91% | 78.839,00 |
| 19.02.2021 | 42,01 | 42,01 | 41,20 | 41,22 | -0,70% | 72.852,00 |
| 18.02.2021 | 42,09 | 42,35 | 41,19 | 41,51 | -5,51% | 131.767,00 |
| 17.02.2021 | 44,01 | 44,04 | 43,47 | 43,93 | -0,66% | 68.975,00 |
| 16.02.2021 | 44,83 | 44,86 | 44,19 | 44,22 | 0,39% | 96.638,00 |
| 12.02.2021 | 43,54 | 44,05 | 43,48 | 44,05 | 1,36% | 80.544,00 |
| 11.02.2021 | 43,75 | 43,85 | 43,12 | 43,46 | 0,30% | 51.714,00 |
| 10.02.2021 | 43,40 | 43,61 | 43,06 | 43,33 | 0,35% | 60.899,00 |
| 09.02.2021 | 42,76 | 43,39 | 42,70 | 43,18 | 0,26% | 91.185,00 |
| 08.02.2021 | 42,90 | 43,55 | 42,56 | 43,07 | 0,47% | 158.602,00 |
| 05.02.2021 | 43,12 | 43,28 | 42,77 | 42,87 | -1,43% | 246.688,00 |
| 04.02.2021 | 42,79 | 43,54 | 42,69 | 43,49 | 1,33% | 58.737,00 |
| 03.02.2021 | 43,18 | 43,18 | 42,55 | 42,92 | -0,51% | 42.654,00 |
| 02.02.2021 | 43,11 | 43,44 | 43,03 | 43,14 | 0,21% | 82.442,00 |
| 01.02.2021 | 42,88 | 43,22 | 42,71 | 43,05 | 1,87% | 45.921,00 |
| 29.01.2021 | 42,69 | 43,18 | 42,10 | 42,26 | -2,04% | 59.767,00 |
| 28.01.2021 | 42,85 | 43,68 | 42,85 | 43,14 | -1,21% | 102.032,00 |
| 27.01.2021 | 44,25 | 44,60 | 43,63 | 43,67 | -4,19% | 90.359,00 |
| 26.01.2021 | 44,97 | 45,60 | 44,88 | 45,58 | 2,20% | 49.615,00 |
| 25.01.2021 | 44,40 | 44,63 | 44,00 | 44,60 | -1,65% | 58.057,00 |
| 22.01.2021 | 45,66 | 45,67 | 45,18 | 45,35 | 1,02% | 81.348,00 |
| 21.01.2021 | 45,51 | 45,51 | 44,59 | 44,89 | -2,16% | 59.502,00 |
| 20.01.2021 | 45,88 | 46,06 | 45,37 | 45,88 | 2,43% | 108.748,00 |
| 19.01.2021 | 44,52 | 45,04 | 44,28 | 44,79 | 4,33% | 108.249,00 |
| 15.01.2021 | 43,26 | 43,47 | 42,89 | 42,93 | -2,21% | 49.484,00 |
| 14.01.2021 | 43,56 | 44,19 | 43,56 | 43,90 | 1,60% | 47.265,00 |
| 13.01.2021 | 42,81 | 43,44 | 42,80 | 43,21 | 1,79% | 48.784,00 |
| 12.01.2021 | 42,66 | 42,73 | 41,96 | 42,45 | -1,60% | 87.582,00 |
| 11.01.2021 | 43,01 | 43,24 | 42,60 | 43,14 | -3,14% | 96.551,00 |
| 08.01.2021 | 43,75 | 44,56 | 43,75 | 44,54 | 1,43% | 46.993,00 |
| 07.01.2021 | 43,77 | 44,22 | 43,61 | 43,91 | -1,59% | 87.697,00 |
| 06.01.2021 | 43,44 | 45,95 | 43,44 | 44,62 | 3,14% | 97.066,00 |
| 05.01.2021 | 42,79 | 43,44 | 42,71 | 43,26 | 0,67% | 52.658,00 |
| 04.01.2021 | 43,50 | 43,54 | 42,38 | 42,97 | 1,90% | 111.120,00 |
| 31.12.2020 | 41,97 | 42,17 | 41,63 | 42,17 | -0,45% | 31.852,00 |
| 30.12.2020 | 42,73 | 42,74 | 42,29 | 42,36 | -1,07% | 28.273,00 |
| 29.12.2020 | 43,17 | 43,44 | 42,67 | 42,82 | 0,99% | 49.332,00 |
| 28.12.2020 | 42,22 | 42,59 | 42,11 | 42,40 | 0,81% | 55.603,00 |
| 24.12.2020 | 42,04 | 42,16 | 41,72 | 42,06 | 0,10% | 25.087,00 |
| 23.12.2020 | 42,10 | 42,28 | 41,77 | 42,02 | 0,57% | 103.421,00 |
| 22.12.2020 | 41,45 | 41,90 | 41,37 | 41,78 | 0,48% | 88.471,00 |
| 21.12.2020 | 39,99 | 41,61 | 39,96 | 41,58 | -0,45% | 119.017,00 |
| 18.12.2020 | 41,74 | 41,88 | 41,44 | 41,77 | -0,22% | 159.628,00 |
| 17.12.2020 | 41,74 | 41,90 | 41,58 | 41,86 | 1,75% | 55.714,00 |
| 16.12.2020 | 40,59 | 41,25 | 40,59 | 41,14 | 1,38% | 42.351,00 |
| 15.12.2020 | 40,32 | 40,61 | 39,99 | 40,58 | 0,62% | 34.114,00 |
| 14.12.2020 | 40,98 | 41,14 | 40,28 | 40,33 | 0,95% | 55.453,00 |
| 11.12.2020 | 40,13 | 40,21 | 39,83 | 39,95 | -2,66% | 53.273,00 |
| 10.12.2020 | 41,02 | 41,53 | 40,91 | 41,04 | 0,34% | 54.268,00 |
| 09.12.2020 | 41,01 | 41,03 | 40,54 | 40,90 | -0,49% | 34.461,00 |
| 08.12.2020 | 40,99 | 41,12 | 40,67 | 41,10 | 0,49% | 32.370,00 |
| 07.12.2020 | 40,62 | 41,16 | 40,61 | 40,90 | -1,45% | 62.244,00 |
| 04.12.2020 | 40,94 | 41,51 | 40,86 | 41,50 | 2,77% | 74.750,00 |
| 03.12.2020 | 40,01 | 40,45 | 39,93 | 40,38 | 0,65% | 68.827,00 |
| 02.12.2020 | 40,39 | 40,39 | 39,88 | 40,12 | -0,91% | 81.118,00 |
| 01.12.2020 | 40,81 | 40,95 | 40,40 | 40,49 | 2,90% | 105.516,00 |
| 30.11.2020 | 39,61 | 39,65 | 38,71 | 39,35 | 0,95% | 87.527,00 |
| 27.11.2020 | 38,48 | 39,00 | 38,37 | 38,98 | 2,69% | 44.954,00 |
| 25.11.2020 | 38,08 | 38,12 | 37,45 | 37,96 | -0,76% | 50.439,00 |
| 24.11.2020 | 38,39 | 38,40 | 38,08 | 38,25 | -0,16% | 78.400,00 |
| 23.11.2020 | 38,88 | 38,88 | 38,26 | 38,31 | -2,17% | 65.211,00 |
| 20.11.2020 | 39,18 | 39,25 | 38,80 | 39,16 | 0,85% | 66.819,00 |
| 19.11.2020 | 38,43 | 38,90 | 38,37 | 38,83 | -0,51% | 41.668,00 |
| 18.11.2020 | 39,43 | 39,64 | 39,01 | 39,03 | -1,29% | 36.278,00 |
| 17.11.2020 | 39,12 | 39,70 | 39,08 | 39,54 | -0,58% | 49.452,00 |
| 16.11.2020 | 40,57 | 40,65 | 39,50 | 39,77 | -1,66% | 104.203,00 |
| 13.11.2020 | 39,31 | 40,45 | 39,31 | 40,44 | 1,15% | 181.968,00 |
| 12.11.2020 | 39,76 | 40,43 | 39,66 | 39,98 | -3,20% | 148.139,00 |
| 11.11.2020 | 41,36 | 41,42 | 40,89 | 41,30 | 0,49% | 124.263,00 |
| 10.11.2020 | 42,74 | 42,74 | 40,98 | 41,10 | -2,95% | 199.122,00 |
| 09.11.2020 | 42,16 | 43,19 | 41,80 | 42,35 | 14,46% | 145.209,00 |
| 06.11.2020 | 37,28 | 37,28 | 36,74 | 37,00 | 0,08% | 105.105,00 |
| 05.11.2020 | 37,30 | 37,36 | 36,75 | 36,97 | -0,11% | 61.426,00 |
| 04.11.2020 | 36,88 | 37,35 | 36,82 | 37,01 | 2,10% | 56.100,00 |
| 03.11.2020 | 35,69 | 36,45 | 35,68 | 36,25 | 3,25% | 77.563,00 |
| 02.11.2020 | 34,33 | 35,14 | 34,33 | 35,11 | 0,11% | 128.205,00 |
| 30.10.2020 | 35,30 | 35,30 | 34,73 | 35,07 | -1,52% | 89.167,00 |
| 29.10.2020 | 35,72 | 35,90 | 35,30 | 35,61 | -0,11% | 45.968,00 |
| 28.10.2020 | 35,99 | 36,27 | 35,59 | 35,65 | -4,24% | 83.416,00 |
| 27.10.2020 | 37,57 | 37,87 | 37,22 | 37,23 | -2,08% | 95.225,00 |
| 26.10.2020 | 37,83 | 38,09 | 37,62 | 38,02 | -1,20% | 96.452,00 |
| 23.10.2020 | 38,38 | 38,48 | 38,11 | 38,48 | 0,00% | 45.287,00 |
| 22.10.2020 | 38,11 | 38,53 | 38,07 | 38,48 | 1,13% | 35.967,00 |
| 21.10.2020 | 38,04 | 38,21 | 37,96 | 38,05 | -1,22% | 52.766,00 |
| 20.10.2020 | 38,80 | 38,93 | 38,44 | 38,52 | 0,10% | 24.489,00 |
| 19.10.2020 | 39,34 | 39,47 | 38,38 | 38,48 | -2,04% | 30.548,00 |
| 16.10.2020 | 39,04 | 39,45 | 39,03 | 39,28 | 1,68% | 34.656,00 |
| 15.10.2020 | 38,37 | 38,66 | 38,28 | 38,63 | -1,35% | 26.603,00 |
| 14.10.2020 | 39,74 | 39,88 | 39,03 | 39,16 | -0,51% | 49.969,00 |
| 13.10.2020 | 39,79 | 39,90 | 39,36 | 39,36 | -2,60% | 62.097,00 |
| 12.10.2020 | 40,05 | 40,67 | 40,01 | 40,41 | 1,46% | 48.533,00 |
| 09.10.2020 | 39,64 | 40,02 | 39,64 | 39,83 | 0,53% | 70.821,00 |
| 08.10.2020 | 39,42 | 39,74 | 39,38 | 39,62 | 0,15% | 49.023,00 |
| 07.10.2020 | 38,85 | 39,59 | 38,85 | 39,56 | 0,92% | 51.631,00 |
| 06.10.2020 | 39,34 | 39,72 | 39,13 | 39,20 | -1,63% | 51.493,00 |
| 05.10.2020 | 39,99 | 40,12 | 39,62 | 39,85 | 0,56% | 51.787,00 |
| 02.10.2020 | 39,25 | 39,68 | 39,09 | 39,63 | 0,05% | 59.590,00 |