Deutsche Märkte geschlossen

Smith & Nephew plc (SN.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
1.230,00-9,50 (-0,77%)
Börsenschluss: 05:08PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 20211.248,501.249,501.221,001.230,001.230,002.206.528
02. Dez. 20211.222,501.243,001.212,001.239,501.239,503.468.728
01. Dez. 20211.213,501.241,001.210,001.239,501.239,502.097.240
30. Nov. 20211.231,001.235,001.209,001.217,501.217,503.793.380
29. Nov. 20211.245,001.258,001.237,501.240,001.240,002.306.948
26. Nov. 20211.260,001.260,001.209,001.235,001.235,003.790.922
25. Nov. 20211.268,501.278,001.260,001.275,501.275,501.016.370
24. Nov. 20211.252,001.263,001.251,001.263,001.263,001.780.437
23. Nov. 20211.260,001.265,001.243,001.250,001.250,003.010.805
22. Nov. 20211.285,001.290,421.263,501.272,501.272,502.544.352
19. Nov. 20211.281,501.298,501.264,001.277,501.277,504.406.827
18. Nov. 20211.309,501.311,501.280,501.284,501.284,501.677.136
17. Nov. 20211.323,001.323,001.297,691.308,501.308,503.928.543
16. Nov. 20211.323,001.324,001.307,501.320,501.320,502.158.540
15. Nov. 20211.313,501.322,001.304,501.309,501.309,502.179.979
12. Nov. 20211.308,001.327,001.297,001.321,501.321,502.440.156
11. Nov. 20211.328,001.334,001.301,501.305,501.305,505.273.313
10. Nov. 20211.326,001.330,501.309,501.330,501.330,502.577.688
09. Nov. 20211.345,501.352,001.322,001.330,501.330,503.290.348
08. Nov. 20211.364,501.367,501.335,501.352,001.352,002.297.545
05. Nov. 20211.321,001.379,601.304,001.369,001.369,003.614.356
04. Nov. 20211.276,001.358,001.269,001.325,501.325,505.796.664
03. Nov. 20211.266,001.292,501.261,501.292,501.292,501.776.401
02. Nov. 20211.284,501.290,501.266,001.268,001.268,002.008.408
01. Nov. 20211.264,001.287,501.234,651.280,001.280,001.674.380
29. Okt. 20211.271,501.274,531.234,001.255,001.255,003.958.724
28. Okt. 20211.295,501.303,001.286,001.288,501.288,50968.183
27. Okt. 20211.309,001.316,001.291,501.294,501.294,501.505.526
26. Okt. 20211.290,501.317,491.290,501.310,001.310,002.047.440
25. Okt. 20211.294,501.300,001.280,001.298,001.298,002.029.958
22. Okt. 20211.290,501.298,501.284,001.293,001.293,002.233.755
21. Okt. 20211.281,001.291,001.270,001.281,001.281,001.392.460
20. Okt. 20211.289,501.289,981.280,501.289,001.289,002.930.530
19. Okt. 20211.263,501.291,811.257,921.285,001.285,002.418.416
18. Okt. 20211.278,001.293,501.259,001.261,001.261,001.354.538
15. Okt. 20211.273,501.283,001.261,501.277,001.277,002.669.811
14. Okt. 20211.261,501.279,001.253,001.274,001.274,001.331.537
13. Okt. 20211.250,501.257,001.235,241.253,001.253,005.252.448
12. Okt. 20211.245,501.254,131.236,391.243,501.243,501.974.979
11. Okt. 20211.252,501.260,501.243,001.257,501.257,501.110.967
08. Okt. 20211.248,001.262,471.248,001.255,501.255,502.405.463
07. Okt. 20211.257,001.262,001.227,001.249,501.249,501.953.347
06. Okt. 20211.273,501.273,501.237,161.243,501.243,502.016.093
05. Okt. 20211.272,001.305,501.268,981.283,001.283,002.862.960
04. Okt. 20211.284,001.298,001.265,001.265,001.265,008.817.027
01. Okt. 20211.271,001.284,501.242,001.281,501.281,504.810.164
30. Sept. 20211.308,501.312,441.284,001.287,001.287,002.853.983
30. Sept. 202110.5 Dividende
29. Sept. 20211.330,001.337,001.297,001.315,001.304,502.144.291
28. Sept. 20211.327,001.348,001.318,501.331,501.320,871.883.002
27. Sept. 20211.341,501.349,001.330,001.330,001.319,381.380.821
24. Sept. 20211.331,001.340,001.325,001.332,501.321,865.144.220
23. Sept. 20211.340,501.355,341.335,501.335,501.324,84933.723
22. Sept. 20211.328,501.340,501.326,501.334,501.323,841.155.712
21. Sept. 20211.326,001.335,001.318,001.326,001.315,413.841.362
20. Sept. 20211.320,001.328,001.312,501.322,501.311,941.054.955
17. Sept. 20211.360,001.365,001.327,501.328,501.317,893.205.363
16. Sept. 20211.325,001.355,331.323,501.351,001.340,213.194.294
15. Sept. 20211.335,001.338,001.294,001.321,001.310,453.267.115
14. Sept. 20211.336,001.340,501.310,501.335,001.324,342.143.599
13. Sept. 20211.345,001.350,001.339,301.339,301.328,61108.107
10. Sept. 20211.350,001.360,501.342,501.343,501.332,771.540.878
09. Sept. 20211.360,001.365,501.347,001.360,501.349,643.128.151
08. Sept. 20211.377,501.391,001.365,001.369,501.358,562.188.120
07. Sept. 20211.393,501.395,801.383,501.383,501.372,451.471.253
06. Sept. 20211.407,001.407,451.389,221.395,501.384,361.846.088
03. Sept. 20211.413,001.414,501.394,001.399,501.388,33989.542
02. Sept. 20211.412,501.420,501.401,501.409,001.397,751.785.621
01. Sept. 20211.405,001.429,501.405,001.413,501.402,211.499.929
31. Aug. 20211.400,001.410,501.387,501.395,001.383,862.946.107
27. Aug. 20211.411,001.411,001.391,501.401,001.389,811.301.759
26. Aug. 20211.410,001.416,001.402,111.411,501.400,231.122.519
25. Aug. 20211.414,001.425,001.409,001.413,501.402,212.152.109
24. Aug. 20211.407,501.408,501.375,001.407,001.395,773.501.749
23. Aug. 20211.437,001.440,891.402,001.407,001.395,771.893.084
20. Aug. 20211.413,501.425,001.398,501.425,001.413,623.113.317
19. Aug. 20211.381,501.411,501.375,281.409,501.398,252.187.255
18. Aug. 20211.395,501.406,501.381,501.395,501.384,361.493.742
17. Aug. 20211.379,501.388,501.365,501.388,501.377,412.198.637
16. Aug. 20211.375,001.380,501.368,501.378,501.367,491.356.040
13. Aug. 20211.389,501.395,501.374,501.384,501.373,452.185.559
12. Aug. 20211.378,001.392,831.373,171.386,501.375,431.938.977
11. Aug. 20211.377,501.397,501.376,501.380,001.368,982.317.506
10. Aug. 20211.382,001.401,341.371,501.372,501.361,543.959.397
09. Aug. 20211.375,001.391,981.363,001.383,501.372,451.580.760
06. Aug. 20211.390,501.392,501.369,501.376,001.365,012.552.519
05. Aug. 20211.395,501.412,501.385,001.390,001.378,904.722.383
04. Aug. 20211.418,501.422,001.399,501.399,501.388,333.701.426
03. Aug. 20211.435,501.438,001.408,001.409,501.398,253.206.781
02. Aug. 20211.475,001.480,501.419,501.439,001.427,512.980.022
30. Juli 20211.453,001.485,501.449,001.462,001.450,334.398.939
29. Juli 20211.539,001.539,001.423,501.464,501.452,818.159.593
28. Juli 20211.525,501.565,001.522,001.563,501.551,022.102.268
27. Juli 20211.510,001.526,501.498,501.521,501.509,351.574.517
26. Juli 20211.548,001.551,501.517,501.519,001.506,871.015.986
23. Juli 20211.559,001.561,001.538,501.554,501.542,091.444.625
22. Juli 20211.550,501.559,501.541,321.547,501.535,141.247.561
21. Juli 20211.501,501.551,501.501,501.544,501.532,173.238.533
20. Juli 20211.481,501.497,001.462,501.491,001.479,093.052.575
19. Juli 20211.495,001.500,001.451,501.471,501.459,751.580.188
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...