Smith & Nephew plc SN.
LSE · Vereinigtes Königreich · Gesundheitstechnologie
GBp 992,40-16,60 (-1,65 %)
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 991,00 | -1,78 % | GBp 992,20 | GBp 1.009,10 | GBp 984,00 | 322,43K |
| 2026-09-30 | GBp 1.009,00 | -0,25 % | GBp 1.017,00 | GBp 1.026,50 | GBp 1.007,00 | 1,67M |
| 2026-09-29 | GBp 1.011,50 | -0,10 % | GBp 1.015,50 | GBp 1.015,50 | GBp 1.003,00 | 3,52M |
| 2026-09-28 | GBp 1.012,50 | +0,45 % | GBp 1.007,00 | GBp 1.018,50 | GBp 1.007,00 | 867,13K |
| 2026-09-25 | GBp 1.008,00 | +0,35 % | GBp 1.000,00 | GBp 1.008,50 | GBp 990,92 | 1,96M |
| 2026-09-24 | GBp 1.004,50 | -0,30 % | GBp 1.009,00 | GBp 1.014,50 | GBp 1.001,00 | 2,86M |
| 2026-09-23 | GBp 1.007,50 | -2,23 % | GBp 1.026,50 | GBp 1.027,00 | GBp 1.007,50 | 2,94M |
| 2026-09-22 | GBp 1.030,50 | -0,34 % | GBp 1.041,00 | GBp 1.041,00 | GBp 1.030,50 | 4,76M |
| 2026-09-21 | GBp 1.034,00 | +0,63 % | GBp 1.026,50 | GBp 1.035,10 | GBp 1.021,50 | 3,23M |
| 2026-09-18 | GBp 1.027,50 | -0,77 % | GBp 1.041,50 | GBp 1.041,50 | GBp 1.025,00 | 5,40M |
| 2026-09-17 | GBp 1.035,50 | -0,62 % | GBp 1.032,50 | GBp 1.042,00 | GBp 1.027,50 | 1,71M |
| 2026-09-16 | GBp 1.042,00 | +0,43 % | GBp 1.030,50 | GBp 1.042,00 | GBp 1.022,50 | 1,63M |
| 2026-09-15 | GBp 1.037,50 | -1,05 % | GBp 1.045,50 | GBp 1.048,00 | GBp 1.035,75 | 3,23M |
| 2026-09-14 | GBp 1.048,50 | +3,97 % | GBp 1.028,50 | GBp 1.056,00 | GBp 1.026,50 | 3,14M |
| 2026-09-11 | GBp 1.008,50 | -1,66 % | GBp 1.019,50 | GBp 1.032,00 | GBp 1.008,50 | 1,88M |
| 2026-09-10 | GBp 1.025,50 | 0,00 % | GBp 1.022,50 | GBp 1.039,50 | GBp 1.017,50 | 2,47M |
| 2026-09-09 | GBp 1.025,50 | -0,05 % | GBp 1.022,50 | GBp 1.037,50 | GBp 1.013,50 | 2,57M |
| 2026-09-08 | GBp 1.026,00 | -3,57 % | GBp 1.061,50 | GBp 1.075,50 | GBp 1.014,50 | 3,62M |
| 2026-09-07 | GBp 1.064,00 | 0,00 % | GBp 1.043,50 | GBp 1.070,00 | GBp 1.040,50 | 1,25M |
| 2026-09-04 | GBp 1.064,00 | +1,14 % | GBp 1.056,00 | GBp 1.066,50 | GBp 1.049,00 | 1,96M |
| 2026-09-03 | GBp 1.052,00 | -0,99 % | GBp 1.045,00 | GBp 1.075,00 | GBp 1.045,00 | 2,52M |
| 2026-09-02 | GBp 1.062,50 | -0,70 % | GBp 1.063,00 | GBp 1.070,50 | GBp 1.041,50 | 4,16M |
| 2026-09-01 | GBp 1.070,00 | +0,71 % | GBp 1.051,00 | GBp 1.086,50 | GBp 1.051,00 | 3,58M |
| 2026-08-28 | GBp 1.062,50 | -0,93 % | GBp 1.069,00 | GBp 1.071,50 | GBp 1.053,00 | 3,80M |
| 2026-08-27 | GBp 1.072,50 | +0,14 % | GBp 1.070,00 | GBp 1.075,00 | GBp 1.062,50 | 2,95M |
| 2026-08-26 | GBp 1.071,00 | +0,28 % | GBp 1.063,50 | GBp 1.076,00 | GBp 1.061,00 | 2,71M |
| 2026-08-25 | GBp 1.068,00 | -1,29 % | GBp 1.076,50 | GBp 1.082,50 | GBp 1.063,91 | 2,14M |
| 2026-08-24 | GBp 1.082,00 | +1,17 % | GBp 1.070,50 | GBp 1.086,00 | GBp 1.064,68 | 1,95M |
| 2026-08-21 | GBp 1.069,50 | -0,37 % | GBp 1.051,50 | GBp 1.071,00 | GBp 1.046,00 | 2,67M |
| 2026-08-20 | GBp 1.073,50 | +0,47 % | GBp 1.068,00 | GBp 1.081,50 | GBp 1.064,00 | 3,48M |
| 2026-08-19 | GBp 1.068,50 | -3,78 % | GBp 1.076,00 | GBp 1.092,50 | GBp 1.058,50 | 3,52M |
| 2026-08-18 | GBp 1.110,50 | +2,07 % | GBp 1.091,00 | GBp 1.117,50 | GBp 1.085,50 | 2,08M |
| 2026-08-17 | GBp 1.088,00 | -0,73 % | GBp 1.095,00 | GBp 1.096,50 | GBp 1.086,00 | 2,12M |
| 2026-08-14 | GBp 1.096,00 | -0,86 % | GBp 1.106,00 | GBp 1.109,00 | GBp 1.087,50 | 1,88M |
| 2026-08-13 | GBp 1.105,50 | +1,10 % | GBp 1.100,00 | GBp 1.118,00 | GBp 1.100,00 | 2,73M |
| 2026-08-12 | GBp 1.093,50 | -1,31 % | GBp 1.104,50 | GBp 1.106,91 | GBp 1.086,50 | 1,81M |
| 2026-08-11 | GBp 1.108,00 | +0,23 % | GBp 1.107,50 | GBp 1.114,00 | GBp 1.105,00 | 2,41M |
| 2026-08-10 | GBp 1.105,50 | -0,67 % | GBp 1.107,00 | GBp 1.111,00 | GBp 1.091,50 | 3,03M |
| 2026-08-07 | GBp 1.113,00 | +1,37 % | GBp 1.100,00 | GBp 1.118,00 | GBp 1.098,00 | 4,98M |
| 2026-08-06 | GBp 1.098,00 | -0,95 % | GBp 1.103,50 | GBp 1.117,18 | GBp 1.088,75 | 6,36M |
| 2026-08-05 | GBp 1.108,50 | -1,20 % | GBp 1.131,50 | GBp 1.139,00 | GBp 1.097,00 | 4,95M |
| 2026-08-04 | GBp 1.122,00 | -6,27 % | GBp 1.115,00 | GBp 1.150,60 | GBp 1.102,00 | 7,12M |
| 2026-08-03 | GBp 1.197,00 | +3,32 % | GBp 1.186,00 | GBp 1.219,00 | GBp 1.180,00 | 1,79M |
| 2026-07-31 | GBp 1.158,50 | -2,48 % | GBp 1.164,00 | GBp 1.210,50 | GBp 1.155,53 | 4,39M |
| 2026-07-30 | GBp 1.188,00 | -2,18 % | GBp 1.210,50 | GBp 1.217,50 | GBp 1.186,00 | 1,97M |
| 2026-07-29 | GBp 1.214,50 | +1,21 % | GBp 1.207,00 | GBp 1.222,50 | GBp 1.193,00 | 2,33M |
| 2026-07-28 | GBp 1.200,00 | +3,27 % | GBp 1.172,00 | GBp 1.212,50 | GBp 1.161,00 | 3,36M |
| 2026-07-27 | GBp 1.162,00 | +1,93 % | GBp 1.153,00 | GBp 1.170,00 | GBp 1.147,50 | 1,74M |
| 2026-07-24 | GBp 1.140,00 | +1,92 % | GBp 1.116,50 | GBp 1.143,50 | GBp 1.115,00 | 1,62M |
| 2026-07-23 | GBp 1.118,50 | -0,04 % | GBp 1.116,00 | GBp 1.121,50 | GBp 1.107,00 | 1,65M |
| 2026-07-22 | GBp 1.119,00 | -0,49 % | GBp 1.123,00 | GBp 1.137,50 | GBp 1.119,00 | 1,88M |
| 2026-07-21 | GBp 1.124,50 | -1,19 % | GBp 1.126,00 | GBp 1.128,50 | GBp 1.115,00 | 1,64M |
| 2026-07-20 | GBp 1.138,00 | -1,13 % | GBp 1.140,50 | GBp 1.147,50 | GBp 1.129,00 | 2,05M |
| 2026-07-17 | GBp 1.151,00 | -1,03 % | GBp 1.162,50 | GBp 1.177,50 | GBp 1.148,00 | 3,60M |
| 2026-07-16 | GBp 1.163,00 | +1,04 % | GBp 1.140,50 | GBp 1.164,50 | GBp 1.127,50 | 4,58M |
| 2026-07-15 | GBp 1.151,00 | +3,32 % | GBp 1.112,00 | GBp 1.153,50 | GBp 1.112,00 | 2,66M |
| 2026-07-14 | GBp 1.114,00 | -3,51 % | GBp 1.160,00 | GBp 1.162,50 | GBp 1.102,50 | 3,83M |
| 2026-07-13 | GBp 1.154,50 | +1,27 % | GBp 1.148,00 | GBp 1.167,00 | GBp 1.142,50 | 2,01M |
| 2026-07-10 | GBp 1.140,00 | +0,84 % | GBp 1.129,00 | GBp 1.149,50 | GBp 1.129,00 | 2,41M |
| 2026-07-09 | GBp 1.130,50 | +0,40 % | GBp 1.115,50 | GBp 1.135,50 | GBp 1.107,50 | 2,35M |
| 2026-07-08 | GBp 1.126,00 | -1,36 % | GBp 1.137,50 | GBp 1.140,50 | GBp 1.120,19 | 1,99M |
| 2026-07-07 | GBp 1.141,50 | +0,48 % | GBp 1.149,00 | GBp 1.159,50 | GBp 1.139,00 | 1,98M |
| 2026-07-06 | GBp 1.136,00 | +0,80 % | GBp 1.131,00 | GBp 1.141,00 | GBp 1.120,50 | 1,92M |
| 2026-07-03 | GBp 1.127,00 | +0,04 % | GBp 1.130,00 | GBp 1.133,00 | GBp 1.120,00 | 2,01M |
| 2026-07-02 | GBp 1.126,50 | +2,92 % | GBp 1.090,00 | GBp 1.132,00 | GBp 1.089,00 | 3,41M |
| 2026-07-01 | GBp 1.094,50 | +0,37 % | GBp 1.091,50 | GBp 1.104,00 | GBp 1.079,00 | 3,72M |
| 2026-06-30 | GBp 1.090,50 | -4,63 % | GBp 1.138,50 | GBp 1.144,53 | GBp 1.077,00 | 5,95M |
| 2026-06-29 | GBp 1.143,50 | +0,44 % | GBp 1.138,00 | GBp 1.149,50 | GBp 1.133,00 | 3,80M |
| 2026-06-26 | GBp 1.138,50 | -0,65 % | GBp 1.145,00 | GBp 1.151,00 | GBp 1.128,50 | 2,76M |
| 2026-06-25 | GBp 1.146,00 | -0,56 % | GBp 1.141,50 | GBp 1.157,50 | GBp 1.134,00 | 3,45M |
| 2026-06-24 | GBp 1.152,50 | +3,09 % | GBp 1.123,00 | GBp 1.160,00 | GBp 1.122,00 | 2,58M |
| 2026-06-23 | GBp 1.118,00 | +0,40 % | GBp 1.106,50 | GBp 1.129,00 | GBp 1.104,50 | 2,37M |
| 2026-06-22 | GBp 1.113,50 | -1,02 % | GBp 1.120,50 | GBp 1.130,00 | GBp 1.111,50 | 3,53M |
| 2026-06-19 | GBp 1.125,00 | -0,66 % | GBp 1.136,00 | GBp 1.142,50 | GBp 1.124,89 | 5,68M |
| 2026-06-18 | GBp 1.132,50 | +0,13 % | GBp 1.133,00 | GBp 1.138,00 | GBp 1.110,00 | 2,76M |
| 2026-06-17 | GBp 1.131,00 | 0,00 % | GBp 1.133,50 | GBp 1.139,50 | GBp 1.126,00 | 2,05M |
| 2026-06-16 | GBp 1.131,00 | 0,00 % | GBp 1.137,00 | GBp 1.144,00 | GBp 1.131,00 | 1,79M |
| 2026-06-15 | GBp 1.131,00 | -0,18 % | GBp 1.135,50 | GBp 1.150,00 | GBp 1.131,00 | 2,93M |
| 2026-06-12 | GBp 1.133,00 | -0,31 % | GBp 1.139,50 | GBp 1.151,50 | GBp 1.129,50 | 2,66M |
| 2026-06-11 | GBp 1.136,50 | -2,07 % | GBp 1.155,50 | GBp 1.157,72 | GBp 1.136,50 | 3,38M |
| 2026-06-10 | GBp 1.160,50 | +0,52 % | GBp 1.175,00 | GBp 1.180,50 | GBp 1.153,00 | 2,04M |
| 2026-06-09 | GBp 1.154,50 | +1,36 % | GBp 1.138,00 | GBp 1.162,50 | GBp 1.135,90 | 2,40M |
| 2026-06-08 | GBp 1.139,00 | -0,70 % | GBp 1.143,00 | GBp 1.147,00 | GBp 1.127,09 | 1,66M |
| 2026-06-05 | GBp 1.147,00 | +1,28 % | GBp 1.144,00 | GBp 1.156,00 | GBp 1.143,50 | 2,79M |
| 2026-06-04 | GBp 1.132,50 | +2,17 % | GBp 1.114,50 | GBp 1.137,50 | GBp 1.108,50 | 4,12M |
| 2026-06-03 | GBp 1.108,50 | +1,56 % | GBp 1.094,50 | GBp 1.117,00 | GBp 1.093,15 | 3,84M |
| 2026-06-02 | GBp 1.091,50 | -0,32 % | GBp 1.101,00 | GBp 1.101,00 | GBp 1.081,00 | 1,78M |
| 2026-06-01 | GBp 1.095,00 | -1,44 % | GBp 1.104,00 | GBp 1.115,00 | GBp 1.091,00 | 2,90M |
| 2026-05-29 | GBp 1.111,00 | 0,00 % | GBp 1.108,50 | GBp 1.119,50 | GBp 1.106,00 | 4,51M |
| 2026-05-28 | GBp 1.111,00 | -1,38 % | GBp 1.121,50 | GBp 1.125,00 | GBp 1.105,00 | 4,08M |