Smiths Group Plc SMIN
LSE · Vereinigtes Königreich · Produzierendes Gewerbe
GBp 2.815,00-10,00 (-0,35 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2.819,00 | -0,21 % | GBp 2.818,00 | GBp 2.827,00 | GBp 2.805,00 | 292,74K |
| 2026-09-30 | GBp 2.825,00 | -0,21 % | GBp 2.850,00 | GBp 2.869,00 | GBp 2.823,00 | 1,65M |
| 2026-09-29 | GBp 2.831,00 | +0,14 % | GBp 2.838,00 | GBp 2.885,00 | GBp 2.824,00 | 1,42M |
| 2026-09-28 | GBp 2.827,00 | +0,39 % | GBp 2.822,00 | GBp 2.869,00 | GBp 2.815,00 | 604,73K |
| 2026-09-25 | GBp 2.816,00 | +2,14 % | GBp 2.772,00 | GBp 2.848,00 | GBp 2.772,00 | 1,59M |
| 2026-09-24 | GBp 2.757,00 | -1,01 % | GBp 2.779,00 | GBp 2.798,00 | GBp 2.757,00 | 751,25K |
| 2026-09-23 | GBp 2.785,00 | +0,07 % | GBp 2.702,00 | GBp 2.786,00 | GBp 2.702,00 | 1,55M |
| 2026-09-22 | GBp 2.783,00 | +7,45 % | GBp 2.667,00 | GBp 2.796,00 | GBp 2.664,00 | 996,23K |
| 2026-09-21 | GBp 2.590,00 | +2,09 % | GBp 2.536,00 | GBp 2.590,00 | GBp 2.532,00 | 923,70K |
| 2026-09-18 | GBp 2.537,00 | -0,51 % | GBp 2.552,00 | GBp 2.562,00 | GBp 2.531,00 | 3,18M |
| 2026-09-17 | GBp 2.550,00 | -0,27 % | GBp 2.561,00 | GBp 2.596,00 | GBp 2.548,00 | 1,52M |
| 2026-09-16 | GBp 2.557,00 | +1,51 % | GBp 2.527,00 | GBp 2.557,00 | GBp 2.526,00 | 512,34K |
| 2026-09-15 | GBp 2.519,00 | +0,52 % | GBp 2.506,00 | GBp 2.530,00 | GBp 2.497,00 | 737,95K |
| 2026-09-14 | GBp 2.506,00 | -1,61 % | GBp 2.543,00 | GBp 2.549,00 | GBp 2.506,00 | 1,01M |
| 2026-09-11 | GBp 2.547,00 | +0,95 % | GBp 2.535,00 | GBp 2.557,00 | GBp 2.524,00 | 668,73K |
| 2026-09-10 | GBp 2.523,00 | -0,32 % | GBp 2.529,00 | GBp 2.533,00 | GBp 2.493,00 | 804,94K |
| 2026-09-09 | GBp 2.531,00 | -2,54 % | GBp 2.584,00 | GBp 2.593,00 | GBp 2.529,00 | 1,18M |
| 2026-09-08 | GBp 2.597,00 | -0,15 % | GBp 2.589,00 | GBp 2.625,00 | GBp 2.589,00 | 779,83K |
| 2026-09-07 | GBp 2.601,00 | +1,32 % | GBp 2.564,00 | GBp 2.608,00 | GBp 2.563,00 | 462,90K |
| 2026-09-04 | GBp 2.567,00 | +0,98 % | GBp 2.549,00 | GBp 2.578,00 | GBp 2.540,50 | 745,63K |
| 2026-09-03 | GBp 2.542,00 | +0,16 % | GBp 2.537,00 | GBp 2.558,00 | GBp 2.521,00 | 959,41K |
| 2026-09-02 | GBp 2.538,00 | -0,74 % | GBp 2.538,00 | GBp 2.564,00 | GBp 2.526,00 | 1,08M |
| 2026-09-01 | GBp 2.557,00 | -2,11 % | GBp 2.572,00 | GBp 2.613,00 | GBp 2.557,00 | 1,28M |
| 2026-08-28 | GBp 2.612,00 | -0,53 % | GBp 2.637,00 | GBp 2.644,00 | GBp 2.603,00 | 2,16M |
| 2026-08-27 | GBp 2.626,00 | -0,04 % | GBp 2.636,00 | GBp 2.644,00 | GBp 2.607,00 | 624,14K |
| 2026-08-26 | GBp 2.627,00 | +0,38 % | GBp 2.636,00 | GBp 2.655,00 | GBp 2.617,00 | 888,07K |
| 2026-08-25 | GBp 2.617,00 | +0,27 % | GBp 2.625,00 | GBp 2.653,00 | GBp 2.612,00 | 665,70K |
| 2026-08-24 | GBp 2.610,00 | +0,38 % | GBp 2.595,00 | GBp 2.624,00 | GBp 2.595,00 | 1,00M |
| 2026-08-21 | GBp 2.600,00 | +0,66 % | GBp 2.573,00 | GBp 2.621,00 | GBp 2.570,03 | 467,22K |
| 2026-08-20 | GBp 2.583,00 | -0,39 % | GBp 2.600,00 | GBp 2.606,00 | GBp 2.579,00 | 612,78K |
| 2026-08-19 | GBp 2.593,00 | -0,69 % | GBp 2.618,00 | GBp 2.618,00 | GBp 2.586,00 | 644,25K |
| 2026-08-18 | GBp 2.611,00 | -1,02 % | GBp 2.630,00 | GBp 2.632,00 | GBp 2.598,70 | 581,57K |
| 2026-08-17 | GBp 2.638,00 | +0,96 % | GBp 2.618,00 | GBp 2.642,00 | GBp 2.610,00 | 644,94K |
| 2026-08-14 | GBp 2.613,00 | +0,04 % | GBp 2.606,00 | GBp 2.615,00 | GBp 2.570,15 | 581,22K |
| 2026-08-13 | GBp 2.612,00 | -1,32 % | GBp 2.653,00 | GBp 2.653,00 | GBp 2.606,00 | 1,00M |
| 2026-08-12 | GBp 2.647,00 | +0,19 % | GBp 2.649,00 | GBp 2.684,00 | GBp 2.644,00 | 837,67K |
| 2026-08-11 | GBp 2.642,00 | -1,27 % | GBp 2.657,00 | GBp 2.709,00 | GBp 2.642,00 | 1,83M |
| 2026-08-10 | GBp 2.676,00 | -0,82 % | GBp 2.690,00 | GBp 2.705,00 | GBp 2.676,00 | 1,06M |
| 2026-08-07 | GBp 2.698,00 | +0,78 % | GBp 2.711,00 | GBp 2.731,00 | GBp 2.691,00 | 1,46M |
| 2026-08-06 | GBp 2.677,00 | -0,82 % | GBp 2.693,00 | GBp 2.717,00 | GBp 2.677,00 | 728,57K |
| 2026-08-05 | GBp 2.699,00 | +0,41 % | GBp 2.731,00 | GBp 2.754,18 | GBp 2.692,00 | 2,69M |
| 2026-08-04 | GBp 2.688,00 | +1,51 % | GBp 2.651,00 | GBp 2.718,00 | GBp 2.651,00 | 1,01M |
| 2026-08-03 | GBp 2.648,00 | +0,23 % | GBp 2.655,00 | GBp 2.674,40 | GBp 2.644,00 | 856,28K |
| 2026-07-31 | GBp 2.642,00 | 0,00 % | GBp 2.671,00 | GBp 2.691,00 | GBp 2.637,00 | 846,82K |
| 2026-07-30 | GBp 2.642,00 | +1,65 % | GBp 2.556,00 | GBp 2.657,50 | GBp 2.556,00 | 492,46K |
| 2026-07-29 | GBp 2.599,00 | -1,78 % | GBp 2.635,00 | GBp 2.661,00 | GBp 2.581,00 | 1,18M |
| 2026-07-28 | GBp 2.646,00 | -0,38 % | GBp 2.665,00 | GBp 2.682,00 | GBp 2.643,00 | 816,97K |
| 2026-07-27 | GBp 2.656,00 | -0,82 % | GBp 2.714,00 | GBp 2.715,00 | GBp 2.644,00 | 1,28M |
| 2026-07-24 | GBp 2.678,00 | +2,10 % | GBp 2.621,00 | GBp 2.680,00 | GBp 2.621,00 | 443,39K |
| 2026-07-23 | GBp 2.623,00 | -2,27 % | GBp 2.673,00 | GBp 2.694,00 | GBp 2.623,00 | 1,63M |
| 2026-07-22 | GBp 2.684,00 | +2,21 % | GBp 2.623,00 | GBp 2.695,00 | GBp 2.620,00 | 783,26K |
| 2026-07-21 | GBp 2.626,00 | +2,42 % | GBp 2.562,00 | GBp 2.629,50 | GBp 2.562,00 | 719,26K |
| 2026-07-20 | GBp 2.564,00 | +0,12 % | GBp 2.497,00 | GBp 2.590,00 | GBp 2.497,00 | 811,64K |
| 2026-07-17 | GBp 2.561,00 | +0,39 % | GBp 2.527,00 | GBp 2.567,00 | GBp 2.527,00 | 882,33K |
| 2026-07-16 | GBp 2.551,00 | +1,47 % | GBp 2.516,00 | GBp 2.566,00 | GBp 2.516,00 | 634,81K |
| 2026-07-15 | GBp 2.514,00 | +0,80 % | GBp 2.471,00 | GBp 2.532,00 | GBp 2.471,00 | 700,86K |
| 2026-07-14 | GBp 2.494,00 | +0,04 % | GBp 2.426,00 | GBp 2.515,00 | GBp 2.426,00 | 1,78M |
| 2026-07-13 | GBp 2.493,00 | -0,60 % | GBp 2.493,00 | GBp 2.513,52 | GBp 2.474,00 | 823,30K |
| 2026-07-10 | GBp 2.508,00 | +0,60 % | GBp 2.493,00 | GBp 2.518,00 | GBp 2.481,00 | 800,84K |
| 2026-07-09 | GBp 2.493,00 | +3,06 % | GBp 2.440,00 | GBp 2.493,00 | GBp 2.435,00 | 1,10M |
| 2026-07-08 | GBp 2.419,00 | -4,01 % | GBp 2.517,00 | GBp 2.518,00 | GBp 2.419,00 | 1,03M |
| 2026-07-07 | GBp 2.520,00 | -2,82 % | GBp 2.593,00 | GBp 2.593,00 | GBp 2.520,00 | 1,84M |
| 2026-07-06 | GBp 2.593,00 | -1,56 % | GBp 2.634,00 | GBp 2.641,00 | GBp 2.574,00 | 910,07K |
| 2026-07-03 | GBp 2.634,00 | +1,54 % | GBp 2.598,00 | GBp 2.647,00 | GBp 2.598,00 | 767,80K |
| 2026-07-02 | GBp 2.594,00 | +0,86 % | GBp 2.567,00 | GBp 2.620,00 | GBp 2.547,00 | 926,41K |
| 2026-07-01 | GBp 2.572,00 | +0,47 % | GBp 2.564,00 | GBp 2.580,00 | GBp 2.543,00 | 980,95K |
| 2026-06-30 | GBp 2.560,00 | +1,23 % | GBp 2.544,00 | GBp 2.594,00 | GBp 2.541,00 | 932,27K |
| 2026-06-29 | GBp 2.529,00 | -1,52 % | GBp 2.571,00 | GBp 2.571,00 | GBp 2.504,00 | 893,84K |
| 2026-06-26 | GBp 2.568,00 | -0,96 % | GBp 2.581,00 | GBp 2.590,00 | GBp 2.554,00 | 449,39K |
| 2026-06-25 | GBp 2.593,00 | +0,12 % | GBp 2.592,00 | GBp 2.626,00 | GBp 2.586,00 | 1,35M |
| 2026-06-24 | GBp 2.590,00 | +0,27 % | GBp 2.581,00 | GBp 2.595,00 | GBp 2.561,00 | 579,10K |
| 2026-06-23 | GBp 2.583,00 | -1,15 % | GBp 2.571,00 | GBp 2.591,00 | GBp 2.555,00 | 476,47K |
| 2026-06-22 | GBp 2.613,00 | +0,93 % | GBp 2.569,00 | GBp 2.613,00 | GBp 2.561,00 | 527,08K |
| 2026-06-19 | GBp 2.589,00 | -0,46 % | GBp 2.590,00 | GBp 2.600,00 | GBp 2.578,00 | 3,14M |
| 2026-06-18 | GBp 2.601,00 | +0,54 % | GBp 2.588,00 | GBp 2.603,00 | GBp 2.566,00 | 525,47K |
| 2026-06-17 | GBp 2.587,00 | +0,58 % | GBp 2.581,00 | GBp 2.593,00 | GBp 2.571,00 | 328,62K |
| 2026-06-16 | GBp 2.572,00 | +0,59 % | GBp 2.550,00 | GBp 2.596,00 | GBp 2.550,00 | 511,97K |
| 2026-06-15 | GBp 2.557,00 | +1,35 % | GBp 2.570,00 | GBp 2.597,00 | GBp 2.547,48 | 460,53K |
| 2026-06-12 | GBp 2.523,00 | +1,94 % | GBp 2.535,00 | GBp 2.538,00 | GBp 2.504,34 | 725,46K |
| 2026-06-11 | GBp 2.475,00 | -0,28 % | GBp 2.482,00 | GBp 2.493,00 | GBp 2.459,00 | 441,23K |
| 2026-06-10 | GBp 2.482,00 | +0,53 % | GBp 2.486,00 | GBp 2.509,00 | GBp 2.454,00 | 395,37K |
| 2026-06-09 | GBp 2.469,00 | -1,63 % | GBp 2.528,00 | GBp 2.529,00 | GBp 2.469,00 | 551,20K |
| 2026-06-08 | GBp 2.510,00 | +0,16 % | GBp 2.478,00 | GBp 2.520,00 | GBp 2.456,00 | 386,37K |
| 2026-06-05 | GBp 2.506,00 | -0,36 % | GBp 2.529,00 | GBp 2.541,00 | GBp 2.505,00 | 508,11K |
| 2026-06-04 | GBp 2.515,00 | +1,78 % | GBp 2.469,00 | GBp 2.525,00 | GBp 2.462,00 | 556,45K |
| 2026-06-03 | GBp 2.471,00 | +0,61 % | GBp 2.455,00 | GBp 2.473,00 | GBp 2.441,00 | 663,78K |
| 2026-06-02 | GBp 2.456,00 | +1,49 % | GBp 2.441,00 | GBp 2.459,00 | GBp 2.435,00 | 801,65K |
| 2026-06-01 | GBp 2.420,00 | -1,79 % | GBp 2.458,00 | GBp 2.475,00 | GBp 2.418,00 | 1,12M |
| 2026-05-29 | GBp 2.464,00 | -0,04 % | GBp 2.469,00 | GBp 2.487,29 | GBp 2.460,50 | 2,14M |
| 2026-05-28 | GBp 2.465,00 | -0,96 % | GBp 2.488,00 | GBp 2.497,00 | GBp 2.447,50 | 507,30K |