SN.L - Smith & Nephew plc

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Juni 20231.206,001.206,171.197,001.197,001.197,003.894.336
07. Juni 20231.215,001.221,501.206,001.207,501.207,501.848.957
06. Juni 20231.219,501.233,501.217,631.219,501.219,501.719.671
05. Juni 20231.212,501.229,001.208,501.223,001.223,001.050.515
02. Juni 20231.203,501.215,501.201,001.209,001.209,001.915.165
01. Juni 20231.207,001.211,001.191,001.201,501.201,501.499.045
31. Mai 20231.205,501.212,501.192,501.202,001.202,007.099.808
30. Mai 20231.224,001.227,001.209,001.215,001.215,003.785.952
26. Mai 20231.219,501.226,501.206,001.225,501.225,503.360.938
25. Mai 20231.233,501.239,001.213,001.220,001.220,002.902.262
24. Mai 20231.240,501.241,991.212,251.230,001.230,004.377.926
23. Mai 20231.273,501.284,001.268,451.269,001.269,002.317.151
22. Mai 20231.281,001.284,001.273,001.280,501.280,501.861.742
19. Mai 20231.301,501.302,001.282,001.282,001.282,002.363.803
18. Mai 20231.309,001.312,501.294,501.297,001.297,002.278.635
17. Mai 20231.300,001.315,001.297,851.301,501.301,503.329.256
16. Mai 20231.286,001.306,501.286,001.299,001.299,002.356.511
15. Mai 20231.282,001.284,611.277,001.284,501.284,501.529.784
12. Mai 20231.276,001.280,501.268,501.276,001.276,001.833.359
11. Mai 20231.264,001.278,001.262,001.276,501.276,501.787.917
10. Mai 20231.255,001.257,001.243,501.257,001.257,002.497.355
09. Mai 20231.264,001.269,751.256,001.258,001.258,003.610.340
05. Mai 20231.279,001.283,001.260,501.266,001.266,002.298.304
04. Mai 20231.274,001.283,001.271,001.274,501.274,502.870.048
03. Mai 20231.300,501.306,001.278,501.278,501.278,504.253.274
02. Mai 20231.313,501.316,751.291,221.298,001.298,002.874.429
28. Apr. 20231.294,001.314,501.291,501.314,501.314,502.942.958
27. Apr. 20231.292,001.300,001.278,001.288,501.288,504.629.177
26. Apr. 20231.280,001.300,001.262,501.294,501.294,503.572.076
25. Apr. 20231.270,501.275,001.258,001.274,001.274,004.360.807
24. Apr. 20231.283,501.289,001.274,501.274,501.274,503.560.012
21. Apr. 20231.242,501.277,501.242,501.277,501.277,503.111.637
20. Apr. 20231.221,001.248,501.219,501.246,001.246,004.727.317
19. Apr. 20231.197,501.225,001.191,001.223,001.223,004.749.921
18. Apr. 20231.200,001.209,001.196,001.197,001.197,001.682.283
17. Apr. 20231.211,501.215,501.196,501.198,501.198,501.576.564
14. Apr. 20231.196,001.210,001.194,501.210,001.210,002.745.822
13. Apr. 20231.197,001.200,501.193,001.193,001.193,001.508.787
12. Apr. 20231.176,501.198,001.174,851.195,501.195,505.094.004
11. Apr. 20231.160,501.185,501.158,001.176,501.176,503.378.526
06. Apr. 20231.129,001.144,501.127,181.141,001.141,001.818.868
05. Apr. 20231.123,001.130,031.116,501.128,001.128,001.900.101
04. Apr. 20231.127,501.129,001.112,501.121,501.121,502.361.049
03. Apr. 20231.127,001.135,501.116,501.126,501.126,505.578.967
31. März 20231.105,501.125,001.101,001.122,001.122,003.970.382
30. März 20231.107,501.114,001.097,001.102,501.102,504.826.577
30. März 202318.38 Dividende
29. März 20231.116,501.127,001.112,501.120,501.102,122.578.139
28. März 20231.143,001.143,471.123,501.133,001.114,412.079.828
27. März 20231.143,001.148,001.119,771.140,001.121,303.035.588
24. März 20231.146,501.147,641.122,001.133,001.114,413.103.772
23. März 20231.166,001.169,501.150,001.152,001.133,105.398.282
22. März 20231.171,001.181,501.165,501.177,501.158,192.113.890
21. März 20231.165,001.169,001.160,001.166,001.146,873.070.710
20. März 20231.162,001.168,501.155,001.161,501.142,452.627.926
17. März 20231.171,001.183,501.159,001.169,501.150,325.292.598
16. März 20231.183,001.186,581.168,001.174,501.155,235.153.068
15. März 20231.204,001.205,501.176,501.179,001.159,663.548.449
14. März 20231.186,501.205,501.185,501.197,501.177,862.916.627
13. März 20231.198,501.198,501.171,331.182,501.163,103.042.120
10. März 20231.207,001.211,501.189,311.198,001.178,353.478.282
09. März 20231.203,501.220,501.200,001.218,501.198,511.809.339
08. März 20231.219,001.220,001.200,001.209,001.189,172.482.464
07. März 20231.195,001.223,501.195,001.220,501.200,482.829.012
06. März 20231.221,501.222,641.206,001.208,501.188,682.203.164
03. März 20231.208,501.218,001.207,501.218,001.198,022.918.178
02. März 20231.194,001.207,001.191,001.206,501.186,712.533.916
01. März 20231.193,501.210,001.187,001.197,501.177,861.810.350
28. Feb. 20231.196,001.199,521.171,501.186,001.166,553.813.184
27. Feb. 20231.221,001.221,161.203,501.203,501.183,762.296.825
24. Feb. 20231.226,001.236,501.211,501.215,001.195,071.958.668
23. Feb. 20231.217,001.233,501.212,501.223,001.202,943.261.771
22. Feb. 20231.205,501.222,001.195,501.219,001.199,004.555.843
21. Feb. 20231.195,001.242,001.192,171.210,501.190,648.805.657
20. Feb. 20231.155,001.161,501.143,001.161,501.142,452.512.907
17. Feb. 20231.148,001.158,501.141,001.155,001.136,052.964.313
16. Feb. 20231.167,501.170,501.149,001.156,501.137,531.139.979
15. Feb. 20231.147,001.163,501.147,001.161,001.141,961.175.298
14. Feb. 20231.153,001.163,501.151,501.151,501.132,611.808.749
13. Feb. 20231.148,501.151,501.144,001.150,501.131,631.079.191
10. Feb. 20231.144,001.150,121.131,001.147,501.128,682.218.446
09. Feb. 20231.176,501.183,001.151,501.152,501.133,602.401.537
08. Feb. 20231.179,501.188,001.175,001.176,501.157,202.065.618
07. Feb. 20231.166,501.182,761.166,501.173,501.154,252.458.010
06. Feb. 20231.182,001.190,501.175,501.176,501.157,201.776.117
03. Feb. 20231.144,501.189,501.144,501.188,001.168,514.083.942
02. Feb. 20231.125,501.149,501.124,001.149,501.130,642.498.475
01. Feb. 20231.118,001.129,501.106,001.124,001.105,562.946.569
31. Jan. 20231.117,001.118,141.103,001.114,501.096,223.015.182
30. Jan. 20231.120,001.127,761.115,001.118,501.100,151.988.831
27. Jan. 20231.132,001.132,001.118,001.122,001.103,603.964.932
26. Jan. 20231.136,001.137,001.126,001.135,501.116,872.018.764
25. Jan. 20231.143,501.143,501.124,501.132,001.113,433.485.868
24. Jan. 20231.154,501.158,621.143,501.143,501.124,742.116.670
23. Jan. 20231.142,501.158,001.139,501.155,001.136,052.505.808
20. Jan. 20231.132,001.148,501.130,001.142,501.123,763.451.968
19. Jan. 20231.130,501.148,001.124,501.131,001.112,455.839.104
18. Jan. 20231.138,001.146,131.130,501.133,501.114,912.004.370
17. Jan. 20231.150,001.151,001.137,501.140,001.121,303.277.809
16. Jan. 20231.155,501.161,001.152,001.152,001.133,101.741.035
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...