24,820$
1,89%
Echtzeit-Aktienkurs Smith & Nephew plc
Bid:
Ask:
Aktienkurse zur Smith & Nephew plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 24,46 | 24,82 | 24,37 | 24,80 | 1,81% | 1.242.976,00 |
| 22.04.2024 | 23,94 | 24,40 | 23,87 | 24,36 | 2,18% | 1.363.622,00 |
| 19.04.2024 | 23,94 | 24,02 | 23,80 | 23,84 | -0,71% | 834.483,00 |
| 18.04.2024 | 23,90 | 24,21 | 23,85 | 24,01 | 0,38% | 1.358.151,00 |
| 17.04.2024 | 24,04 | 24,05 | 23,83 | 23,92 | 0,50% | 1.065.889,00 |
| 16.04.2024 | 23,80 | 23,99 | 23,65 | 23,80 | 0,00% | 976.530,00 |
| 15.04.2024 | 23,99 | 24,08 | 23,72 | 23,80 | 0,13% | 916.469,00 |
| 12.04.2024 | 24,19 | 24,19 | 23,66 | 23,77 | -3,06% | 1.068.235,00 |
| 11.04.2024 | 24,59 | 24,64 | 24,36 | 24,52 | 0,70% | 562.794,00 |
| 10.04.2024 | 24,41 | 24,50 | 24,24 | 24,35 | -1,26% | 482.988,00 |
| 09.04.2024 | 24,54 | 24,72 | 24,53 | 24,66 | 1,27% | 540.130,00 |
| 08.04.2024 | 24,47 | 24,53 | 24,32 | 24,35 | -0,49% | 852.375,00 |
| 05.04.2024 | 24,30 | 24,55 | 24,29 | 24,47 | 0,53% | 493.336,00 |
| 04.04.2024 | 24,58 | 24,61 | 24,22 | 24,34 | -1,10% | 644.001,00 |
| 03.04.2024 | 24,51 | 24,73 | 24,40 | 24,61 | 1,40% | 804.537,00 |
| 02.04.2024 | 24,50 | 24,74 | 24,17 | 24,27 | -1,10% | 1.366.574,00 |
| 01.04.2024 | 24,85 | 24,86 | 24,19 | 24,54 | -3,23% | 1.401.657,00 |
| 28.03.2024 | 25,65 | 25,85 | 25,32 | 25,36 | -3,72% | 3.057.363,00 |
| 27.03.2024 | 26,23 | 26,52 | 26,20 | 26,34 | 1,00% | 1.176.677,00 |
| 26.03.2024 | 25,87 | 26,13 | 25,86 | 26,08 | 0,93% | 777.062,00 |
| 25.03.2024 | 25,99 | 26,07 | 25,73 | 25,84 | -1,37% | 743.524,00 |
| 22.03.2024 | 26,35 | 26,36 | 26,12 | 26,20 | 0,46% | 316.209,00 |
| 21.03.2024 | 26,24 | 26,37 | 26,07 | 26,08 | -1,29% | 724.250,00 |
| 20.03.2024 | 26,42 | 26,52 | 26,17 | 26,42 | -1,89% | 633.086,00 |
| 19.03.2024 | 26,71 | 26,96 | 26,71 | 26,93 | 0,97% | 520.253,00 |
| 18.03.2024 | 26,86 | 26,92 | 26,67 | 26,67 | -1,26% | 391.781,00 |
| 15.03.2024 | 27,25 | 27,31 | 26,92 | 27,01 | -1,71% | 689.163,00 |
| 14.03.2024 | 27,78 | 27,82 | 27,36 | 27,48 | -1,22% | 543.754,00 |
| 13.03.2024 | 27,82 | 28,01 | 27,76 | 27,82 | -0,64% | 406.618,00 |
| 12.03.2024 | 28,06 | 28,15 | 27,89 | 28,00 | 0,21% | 766.373,00 |
| 11.03.2024 | 27,67 | 27,96 | 27,59 | 27,94 | 1,05% | 958.931,00 |
| 08.03.2024 | 27,65 | 27,79 | 27,56 | 27,65 | 0,40% | 934.992,00 |
| 07.03.2024 | 27,73 | 27,84 | 27,35 | 27,54 | 0,40% | 1.104.487,00 |
| 06.03.2024 | 27,15 | 27,44 | 27,09 | 27,43 | 3,04% | 781.965,00 |
| 05.03.2024 | 26,68 | 26,70 | 26,51 | 26,62 | 0,45% | 688.330,00 |
| 04.03.2024 | 26,26 | 26,55 | 26,22 | 26,50 | 0,30% | 801.451,00 |
| 01.03.2024 | 26,38 | 26,58 | 26,15 | 26,42 | -0,34% | 945.589,00 |
| 29.02.2024 | 26,38 | 26,60 | 26,21 | 26,51 | 0,30% | 1.331.869,00 |
| 28.02.2024 | 27,00 | 27,16 | 26,37 | 26,43 | -5,47% | 1.422.862,00 |
| 27.02.2024 | 28,56 | 28,64 | 27,79 | 27,96 | -2,00% | 1.788.740,00 |
| 26.02.2024 | 28,53 | 28,69 | 28,38 | 28,53 | -1,21% | 1.171.817,00 |
| 23.02.2024 | 28,66 | 28,90 | 28,62 | 28,88 | 0,07% | 1.121.801,00 |
| 22.02.2024 | 28,60 | 28,93 | 28,49 | 28,86 | 0,98% | 778.377,00 |
| 21.02.2024 | 28,62 | 28,65 | 28,42 | 28,58 | 0,32% | 685.689,00 |
| 20.02.2024 | 28,56 | 28,61 | 28,36 | 28,49 | 1,53% | 1.064.362,00 |
| 16.02.2024 | 28,00 | 28,26 | 27,89 | 28,06 | 0,14% | 471.271,00 |
| 15.02.2024 | 27,92 | 28,15 | 27,89 | 28,02 | 1,05% | 497.187,00 |
| 14.02.2024 | 27,69 | 27,76 | 27,52 | 27,73 | 0,73% | 449.702,00 |
| 13.02.2024 | 27,59 | 27,70 | 27,38 | 27,53 | -1,18% | 479.902,00 |
| 12.02.2024 | 27,65 | 27,94 | 27,61 | 27,86 | 0,07% | 664.719,00 |
| 09.02.2024 | 27,74 | 27,86 | 27,47 | 27,84 | -0,54% | 731.281,00 |
| 08.02.2024 | 28,27 | 28,27 | 27,74 | 27,99 | -0,71% | 491.355,00 |
| 07.02.2024 | 28,23 | 28,29 | 28,11 | 28,19 | -0,60% | 901.126,00 |
| 06.02.2024 | 27,96 | 28,38 | 27,94 | 28,36 | 1,65% | 893.034,00 |
| 05.02.2024 | 28,20 | 28,23 | 27,79 | 27,90 | 0,22% | 947.866,00 |
| 02.02.2024 | 28,06 | 28,15 | 27,64 | 27,84 | -2,18% | 981.155,00 |
| 01.02.2024 | 28,03 | 28,59 | 27,78 | 28,46 | 1,53% | 1.630.492,00 |
| 31.01.2024 | 27,62 | 28,43 | 27,62 | 28,03 | 0,83% | 2.745.426,00 |
| 30.01.2024 | 28,21 | 28,23 | 27,76 | 27,80 | -0,50% | 700.460,00 |
| 29.01.2024 | 27,67 | 27,99 | 27,61 | 27,94 | -0,43% | 1.081.408,00 |
| 26.01.2024 | 28,24 | 28,25 | 28,03 | 28,06 | 0,50% | 1.121.430,00 |
| 25.01.2024 | 27,68 | 27,94 | 27,60 | 27,92 | 1,86% | 1.138.283,00 |
| 24.01.2024 | 27,92 | 28,01 | 27,41 | 27,41 | -2,77% | 1.343.533,00 |
| 23.01.2024 | 28,26 | 28,36 | 28,04 | 28,19 | -0,74% | 1.668.180,00 |
| 22.01.2024 | 28,42 | 28,63 | 28,21 | 28,40 | 0,82% | 1.773.863,00 |
| 19.01.2024 | 28,00 | 28,17 | 27,82 | 28,17 | 0,39% | 1.462.825,00 |
| 18.01.2024 | 27,72 | 28,08 | 27,64 | 28,06 | 2,37% | 1.283.824,00 |
| 17.01.2024 | 27,25 | 27,44 | 27,09 | 27,41 | 1,59% | 888.651,00 |
| 16.01.2024 | 26,87 | 27,01 | 26,79 | 26,98 | -1,46% | 673.671,00 |
| 12.01.2024 | 27,48 | 27,60 | 27,33 | 27,38 | 0,48% | 679.264,00 |
| 11.01.2024 | 27,34 | 27,39 | 27,06 | 27,25 | -0,44% | 626.540,00 |
| 10.01.2024 | 27,31 | 27,47 | 27,26 | 27,37 | 0,29% | 479.391,00 |
| 09.01.2024 | 27,45 | 27,63 | 27,28 | 27,29 | -1,48% | 1.324.082,00 |
| 08.01.2024 | 26,90 | 27,70 | 26,84 | 27,70 | 4,49% | 1.295.413,00 |
| 05.01.2024 | 26,39 | 26,69 | 26,37 | 26,51 | -0,19% | 1.051.122,00 |
| 04.01.2024 | 26,48 | 26,69 | 26,43 | 26,56 | 0,49% | 838.556,00 |
| 03.01.2024 | 26,46 | 26,65 | 26,37 | 26,43 | -1,56% | 1.038.743,00 |
| 02.01.2024 | 26,83 | 27,05 | 26,75 | 26,85 | -1,58% | 963.248,00 |
| 29.12.2023 | 27,25 | 27,36 | 27,12 | 27,28 | -0,11% | 458.890,00 |
| 28.12.2023 | 27,31 | 27,47 | 27,28 | 27,31 | -0,26% | 406.292,00 |
| 27.12.2023 | 27,30 | 27,39 | 27,25 | 27,38 | -0,18% | 501.069,00 |
| 26.12.2023 | 27,27 | 27,45 | 27,19 | 27,43 | 0,55% | 291.063,00 |
| 22.12.2023 | 27,10 | 27,38 | 27,10 | 27,28 | 0,89% | 379.852,00 |
| 21.12.2023 | 26,96 | 27,11 | 26,89 | 27,04 | 1,65% | 484.951,00 |
| 20.12.2023 | 26,89 | 27,00 | 26,59 | 26,60 | -0,71% | 788.064,00 |
| 19.12.2023 | 26,66 | 26,81 | 26,61 | 26,79 | 0,94% | 737.184,00 |
| 18.12.2023 | 26,48 | 26,60 | 26,32 | 26,54 | 0,38% | 675.566,00 |
| 15.12.2023 | 26,67 | 26,77 | 26,38 | 26,44 | -3,61% | 884.304,00 |
| 14.12.2023 | 27,55 | 27,63 | 27,33 | 27,43 | 2,47% | 990.547,00 |
| 13.12.2023 | 26,36 | 26,77 | 26,27 | 26,77 | 0,64% | 966.562,00 |
| 12.12.2023 | 26,45 | 26,61 | 26,29 | 26,60 | 1,26% | 618.422,00 |
| 11.12.2023 | 26,22 | 26,34 | 26,15 | 26,27 | -0,04% | 663.398,00 |
| 08.12.2023 | 26,17 | 26,41 | 26,17 | 26,28 | 0,92% | 902.922,00 |
| 07.12.2023 | 25,86 | 26,06 | 25,77 | 26,04 | 0,74% | 817.914,00 |
| 06.12.2023 | 25,91 | 26,01 | 25,82 | 25,85 | 0,51% | 828.238,00 |
| 05.12.2023 | 25,77 | 25,87 | 25,56 | 25,72 | -1,15% | 724.079,00 |
| 04.12.2023 | 25,95 | 26,25 | 25,93 | 26,02 | -1,36% | 1.629.922,00 |
| 01.12.2023 | 25,93 | 26,39 | 25,93 | 26,38 | 1,66% | 1.480.810,00 |
| 30.11.2023 | 25,92 | 25,96 | 25,68 | 25,95 | 0,12% | 1.208.414,00 |
| 29.11.2023 | 25,88 | 26,10 | 25,83 | 25,92 | 0,08% | 818.916,00 |