Smith & Nephew plc SNN
NYSE
$27,86+0,19 (+0,69 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $27,67 | +1,58 % | $27,39 | $27,67 | $27,23 | 1,01M |
| 2026-10-09 | $27,24 | +1,04 % | $27,20 | $27,35 | $26,99 | 982,90K |
| 2026-10-08 | $26,96 | +0,26 % | $26,56 | $26,97 | $26,46 | 1,05M |
| 2026-10-07 | $26,89 | +0,07 % | $27,05 | $27,14 | $26,84 | 1,05M |
| 2026-10-06 | $26,87 | -0,19 % | $27,10 | $27,14 | $26,68 | 1,60M |
| 2026-10-05 | $26,92 | +1,89 % | $26,47 | $27,00 | $26,45 | 1,87M |
| 2026-10-02 | $26,42 | -0,60 % | $26,34 | $26,50 | $26,12 | 1,23M |
| 2026-10-01 | $26,58 | -1,41 % | $26,80 | $26,88 | $26,38 | 1,66M |
| 2026-09-30 | $26,96 | +0,04 % | $27,21 | $27,24 | $26,85 | 1,18M |
| 2026-09-29 | $26,95 | -0,48 % | $26,70 | $26,96 | $26,65 | 673,00K |
| 2026-09-28 | $27,08 | +0,63 % | $26,96 | $27,14 | $26,85 | 826,50K |
| 2026-09-25 | $26,91 | +0,86 % | $26,41 | $26,95 | $26,40 | 1,38M |
| 2026-09-24 | $26,68 | -0,52 % | $26,83 | $26,87 | $26,52 | 1,49M |
| 2026-09-23 | $26,82 | -2,47 % | $27,06 | $27,27 | $26,70 | 1,79M |
| 2026-09-22 | $27,50 | -0,69 % | $27,77 | $27,83 | $27,46 | 897,70K |
| 2026-09-21 | $27,69 | +0,47 % | $27,73 | $27,75 | $27,48 | 1,17M |
| 2026-09-18 | $27,56 | -0,79 % | $27,55 | $27,66 | $27,43 | 1,45M |
| 2026-09-17 | $27,78 | -0,07 % | $27,80 | $27,83 | $27,50 | 1,17M |
| 2026-09-16 | $27,80 | -0,75 % | $27,90 | $28,10 | $27,77 | 871,30K |
| 2026-09-15 | $28,01 | -1,37 % | $28,12 | $28,19 | $27,96 | 1,67M |
| 2026-09-14 | $28,40 | +3,27 % | $28,41 | $28,51 | $28,19 | 1,45M |
| 2026-09-11 | $27,50 | -0,43 % | $27,87 | $27,91 | $27,23 | 1,14M |
| 2026-09-10 | $27,62 | -0,65 % | $27,96 | $28,02 | $27,56 | 1,69M |
| 2026-09-09 | $27,80 | -0,25 % | $27,77 | $27,94 | $27,56 | 1,97M |
| 2026-09-08 | $27,87 | -3,46 % | $29,16 | $29,16 | $27,57 | 3,64M |
| 2026-09-04 | $28,87 | +0,63 % | $28,77 | $29,02 | $28,69 | 851,00K |
| 2026-09-03 | $28,69 | +0,10 % | $29,03 | $29,24 | $28,48 | 3,20M |
| 2026-09-02 | $28,66 | -1,07 % | $28,61 | $29,16 | $28,58 | 3,38M |
| 2026-09-01 | $28,97 | +0,73 % | $29,63 | $29,69 | $28,90 | 2,78M |
| 2026-08-31 | $28,76 | -0,72 % | $29,21 | $29,21 | $28,76 | 4,30M |
| 2026-08-28 | $28,97 | -0,55 % | $28,89 | $29,03 | $28,75 | 1,49M |
| 2026-08-27 | $29,13 | -0,58 % | $29,14 | $29,34 | $29,04 | 1,11M |
| 2026-08-26 | $29,30 | +0,27 % | $29,29 | $29,44 | $29,16 | 2,38M |
| 2026-08-25 | $29,22 | -1,35 % | $29,34 | $29,37 | $29,11 | 1,83M |
| 2026-08-24 | $29,62 | +1,23 % | $29,43 | $29,74 | $29,40 | 1,05M |
| 2026-08-21 | $29,26 | +0,76 % | $28,80 | $29,31 | $28,71 | 823,30K |
| 2026-08-20 | $29,04 | -0,92 % | $29,35 | $29,62 | $29,02 | 1,24M |
| 2026-08-19 | $29,31 | -2,91 % | $29,24 | $29,91 | $29,16 | 1,86M |
| 2026-08-18 | $30,19 | +1,72 % | $30,19 | $30,40 | $30,13 | 682,90K |
| 2026-08-17 | $29,68 | -0,44 % | $29,66 | $29,83 | $29,55 | 774,80K |
| 2026-08-14 | $29,81 | -1,00 % | $29,85 | $29,92 | $29,63 | 1,07M |
| 2026-08-13 | $30,11 | +0,90 % | $30,11 | $30,33 | $29,88 | 979,70K |
| 2026-08-12 | $29,84 | -0,57 % | $29,83 | $29,92 | $29,52 | 890,20K |
| 2026-08-11 | $30,01 | -0,23 % | $30,07 | $30,23 | $29,98 | 859,10K |
| 2026-08-10 | $30,08 | -0,10 % | $29,79 | $30,12 | $29,76 | 1,09M |
| 2026-08-07 | $30,11 | +1,41 % | $29,96 | $30,26 | $29,84 | 1,52M |
| 2026-08-06 | $29,69 | -1,46 % | $29,73 | $29,93 | $29,48 | 1,20M |
| 2026-08-05 | $30,13 | -1,02 % | $30,01 | $30,15 | $29,61 | 1,57M |
| 2026-08-04 | $30,44 | -5,32 % | $30,77 | $30,94 | $30,14 | 2,92M |
| 2026-08-03 | $32,15 | +1,87 % | $32,59 | $32,92 | $32,15 | 1,69M |
| 2026-07-31 | $31,56 | -2,38 % | $31,59 | $31,59 | $31,20 | 1,84M |
| 2026-07-30 | $32,33 | -1,01 % | $32,41 | $32,55 | $31,99 | 1,60M |
| 2026-07-29 | $32,66 | +0,31 % | $32,26 | $32,76 | $32,16 | 3,26M |
| 2026-07-28 | $32,56 | +4,63 % | $31,50 | $32,57 | $31,49 | 3,41M |
| 2026-07-27 | $31,12 | +1,80 % | $30,87 | $31,23 | $30,75 | 1,69M |
| 2026-07-24 | $30,57 | +2,69 % | $30,09 | $30,62 | $30,02 | 1,22M |
| 2026-07-23 | $29,77 | -0,57 % | $29,62 | $29,86 | $29,54 | 1,20M |
| 2026-07-22 | $29,94 | -0,89 % | $30,48 | $30,48 | $29,89 | 1,07M |
| 2026-07-21 | $30,21 | -0,72 % | $30,00 | $30,21 | $29,84 | 1,13M |
| 2026-07-20 | $30,43 | -0,52 % | $30,72 | $30,75 | $30,37 | 2,32M |
| 2026-07-17 | $30,59 | -2,61 % | $31,53 | $31,53 | $30,51 | 2,03M |
| 2026-07-16 | $31,41 | +1,98 % | $30,88 | $31,50 | $30,82 | 2,60M |
| 2026-07-15 | $30,80 | +3,25 % | $30,23 | $31,15 | $30,23 | 2,68M |
| 2026-07-14 | $29,83 | -4,02 % | $30,02 | $30,04 | $29,58 | 1,96M |
| 2026-07-13 | $31,08 | +1,24 % | $30,83 | $31,27 | $30,76 | 1,67M |
| 2026-07-10 | $30,70 | +0,99 % | $30,75 | $30,84 | $30,51 | 1,76M |
| 2026-07-09 | $30,40 | +1,50 % | $29,90 | $30,40 | $29,85 | 1,40M |
| 2026-07-08 | $29,95 | -1,74 % | $30,11 | $30,21 | $29,92 | 983,30K |
| 2026-07-07 | $30,48 | -0,23 % | $31,00 | $31,03 | $30,38 | 899,30K |
| 2026-07-06 | $30,55 | +0,99 % | $30,30 | $30,55 | $29,89 | 1,30M |
| 2026-07-02 | $30,25 | +5,29 % | $29,57 | $30,30 | $29,53 | 1,71M |
| 2026-07-01 | $28,73 | -0,28 % | $28,99 | $29,29 | $28,73 | 2,14M |
| 2026-06-30 | $28,81 | -4,85 % | $29,87 | $29,87 | $28,56 | 3,80M |
| 2026-06-29 | $30,28 | +0,80 % | $30,41 | $30,47 | $30,21 | 1,05M |
| 2026-06-26 | $30,04 | -0,60 % | $29,96 | $30,27 | $29,86 | 1,72M |
| 2026-06-25 | $30,22 | -0,13 % | $30,16 | $30,64 | $30,11 | 1,32M |
| 2026-06-24 | $30,26 | +2,20 % | $30,16 | $30,60 | $30,16 | 1,45M |
| 2026-06-23 | $29,61 | +0,75 % | $29,58 | $29,87 | $29,52 | 986,50K |
| 2026-06-22 | $29,39 | -2,29 % | $29,91 | $29,94 | $29,37 | 1,16M |
| 2026-06-18 | $30,08 | +0,03 % | $29,79 | $30,24 | $29,76 | 1,05M |
| 2026-06-17 | $30,07 | -1,41 % | $30,36 | $30,47 | $29,86 | 1,72M |
| 2026-06-16 | $30,50 | +0,13 % | $30,73 | $30,74 | $30,42 | 849,30K |
| 2026-06-15 | $30,46 | -0,36 % | $30,77 | $30,79 | $30,35 | 682,40K |
| 2026-06-12 | $30,57 | -0,33 % | $30,70 | $30,74 | $30,36 | 698,10K |
| 2026-06-11 | $30,67 | -0,74 % | $30,84 | $30,98 | $30,37 | 1,17M |
| 2026-06-10 | $30,90 | -1,34 % | $31,18 | $31,38 | $30,90 | 720,30K |
| 2026-06-09 | $31,32 | +3,23 % | $30,87 | $31,40 | $30,85 | 1,41M |
| 2026-06-08 | $30,34 | -0,88 % | $30,48 | $30,66 | $30,33 | 1,00M |
| 2026-06-05 | $30,61 | -0,78 % | $30,96 | $31,08 | $30,59 | 1,75M |
| 2026-06-04 | $30,85 | +3,07 % | $30,30 | $30,92 | $30,20 | 2,43M |