Deutsche Märkte schließen in 1 Stunde 25 Minute

Smith & Nephew plc (SN.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
1.277,50+19,50 (+1,55%)
Ab 02:50PM BST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20221.263,001.293,001.261,001.277,501.277,50609.427
19. Mai 20221.265,501.268,671.238,501.258,001.258,001.991.332
18. Mai 20221.290,501.297,001.277,001.280,501.280,503.215.404
17. Mai 20221.297,501.300,001.278,501.290,001.290,001.938.395
16. Mai 20221.270,501.294,001.265,501.294,001.294,001.690.781
13. Mai 20221.232,501.278,001.222,001.276,001.276,001.659.518
12. Mai 20221.203,501.226,001.186,501.219,501.219,503.070.232
11. Mai 20221.247,001.250,001.225,501.230,501.230,504.061.292
10. Mai 20221.263,501.266,001.234,501.238,501.238,503.039.827
09. Mai 20221.299,501.301,501.251,001.251,001.251,002.156.922
06. Mai 20221.311,001.319,001.296,501.303,501.303,502.993.480
05. Mai 20221.335,501.338,501.313,391.321,501.321,502.814.430
04. Mai 20221.302,001.313,001.293,501.309,001.309,002.545.642
03. Mai 20221.289,501.309,001.289,501.304,501.304,502.911.934
29. Apr. 20221.326,001.330,501.292,001.303,001.303,004.071.286
28. Apr. 20221.295,001.321,501.286,001.312,001.312,003.435.784
27. Apr. 20221.261,501.275,501.245,501.268,501.268,503.295.520
26. Apr. 20221.275,001.275,001.257,501.261,501.261,504.604.110
25. Apr. 20221.265,501.280,001.248,001.266,501.266,504.156.177
22. Apr. 20221.297,001.326,501.286,501.291,501.291,505.230.425
21. Apr. 20221.241,501.303,501.239,521.302,501.302,504.379.026
20. Apr. 20221.236,001.247,001.227,001.244,501.244,507.094.250
19. Apr. 20221.189,001.240,501.166,591.234,001.234,003.636.869
14. Apr. 20221.193,001.199,501.186,501.194,501.194,501.947.100
13. Apr. 20221.209,001.213,931.190,001.194,001.194,002.708.220
12. Apr. 20221.211,001.222,001.203,501.211,501.211,502.923.125
11. Apr. 20221.224,501.236,501.219,501.224,501.224,501.992.884
08. Apr. 20221.236,001.240,501.215,501.233,001.233,002.059.366
07. Apr. 20221.225,501.230,001.219,001.227,001.227,001.907.812
06. Apr. 20221.233,001.234,501.216,501.222,001.222,002.431.994
05. Apr. 20221.228,001.241,501.219,501.233,001.233,002.635.308
04. Apr. 20221.223,501.236,001.216,501.230,501.230,502.147.183
01. Apr. 20221.226,501.232,001.213,001.214,001.214,002.279.713
31. März 20221.235,501.237,501.218,501.220,001.220,002.934.470
31. März 202218.4 Dividende
30. März 20221.269,001.270,501.227,001.238,501.220,103.436.047
29. März 20221.250,501.266,501.242,551.257,001.238,336.724.960
28. März 20221.229,501.242,501.226,001.233,501.215,171.998.996
25. März 20221.227,001.242,501.221,501.225,001.206,802.365.606
24. März 20221.228,001.245,001.227,501.229,001.210,742.588.465
23. März 20221.250,501.261,461.225,501.227,501.209,261.612.856
22. März 20221.245,501.253,501.234,501.250,001.231,431.901.096
21. März 20221.256,501.268,901.245,651.247,001.228,471.571.978
18. März 20221.257,501.258,001.228,501.254,001.235,374.265.391
17. März 20221.267,501.267,501.238,641.257,501.238,822.396.678
16. März 20221.225,001.260,501.215,501.247,501.228,973.922.028
15. März 20221.194,001.210,501.190,281.205,001.187,103.008.385
14. März 20221.204,001.231,361.194,501.212,001.193,995.976.020
11. März 20221.187,001.225,001.176,001.201,001.183,163.010.331
10. März 20221.216,501.218,501.178,501.185,501.167,892.896.180
09. März 20221.208,501.223,501.192,001.212,001.193,993.055.379
08. März 20221.183,501.204,501.169,501.197,501.179,714.010.506
07. März 20221.222,501.223,001.170,001.200,001.182,173.999.954
04. März 20221.255,501.268,001.218,001.240,001.221,583.553.189
03. März 20221.309,501.326,501.265,501.265,501.246,703.552.085
02. März 20221.308,501.332,501.298,001.321,001.301,372.411.643
01. März 20221.332,001.334,501.302,001.307,501.288,072.254.854
28. Feb. 20221.286,501.344,001.286,501.337,001.317,144.121.707
25. Feb. 20221.256,001.315,501.239,501.310,501.291,033.605.505
24. Feb. 20221.250,001.292,811.239,501.239,501.221,094.289.837
23. Feb. 20221.272,501.312,001.265,291.296,001.276,752.729.791
22. Feb. 20221.152,001.279,501.151,501.267,501.248,678.777.397
21. Feb. 20221.203,501.211,501.172,501.179,001.161,481.355.989
18. Feb. 20221.204,501.213,501.196,001.196,001.178,232.696.372
17. Feb. 20221.216,501.228,001.200,501.208,501.190,551.580.189
16. Feb. 20221.217,001.224,801.202,501.212,001.193,991.658.970
15. Feb. 20221.207,501.222,001.199,001.217,501.199,411.892.950
14. Feb. 20221.200,001.218,001.191,001.206,001.188,082.044.995
11. Feb. 20221.222,501.234,501.209,501.220,001.201,87812.709
10. Feb. 20221.245,001.245,501.225,001.237,501.219,111.974.402
09. Feb. 20221.228,501.243,501.214,001.235,001.216,653.685.302
08. Feb. 20221.195,001.215,741.184,001.212,501.194,492.643.646
07. Feb. 20221.250,001.260,001.191,501.197,001.179,223.498.612
04. Feb. 20221.257,001.269,001.242,001.247,001.228,471.486.010
03. Feb. 20221.254,501.262,001.243,141.250,501.231,921.301.668
02. Feb. 20221.255,001.267,501.252,001.254,001.235,371.519.840
01. Feb. 20221.259,001.272,501.257,001.257,001.238,331.569.260
31. Jan. 20221.247,501.254,961.242,501.253,501.234,881.667.838
28. Jan. 20221.251,501.255,501.228,001.237,501.219,114.403.861
27. Jan. 20221.224,001.262,981.223,501.259,501.240,792.816.877
26. Jan. 20221.235,501.264,001.235,501.248,001.229,464.283.877
25. Jan. 20221.228,001.248,001.218,241.232,501.214,192.289.627
24. Jan. 20221.252,001.254,501.211,501.213,001.194,981.730.707
21. Jan. 20221.252,501.261,501.244,501.258,501.239,801.946.361
20. Jan. 20221.250,001.278,961.245,001.274,001.255,072.479.197
19. Jan. 20221.245,001.278,501.236,501.263,001.244,243.664.315
18. Jan. 20221.258,001.261,441.235,501.242,001.223,552.158.239
17. Jan. 20221.271,001.287,741.255,501.257,501.238,821.518.430
14. Jan. 20221.265,001.278,501.253,511.260,501.241,771.712.786
13. Jan. 20221.267,001.281,501.252,501.274,001.255,072.648.843
12. Jan. 20221.339,001.349,121.275,501.277,501.258,524.159.043
11. Jan. 20221.340,001.357,501.334,001.338,501.318,613.000.977
10. Jan. 20221.302,501.321,241.292,001.320,501.300,882.794.002
07. Jan. 20221.301,001.310,501.289,931.300,001.280,692.215.516
06. Jan. 20221.299,501.311,501.287,461.311,501.292,022.750.535
05. Jan. 20221.309,501.319,501.304,501.319,501.299,902.088.459
04. Jan. 20221.316,501.320,001.303,001.305,001.285,612.479.549
31. Dez. 20211.273,001.293,501.273,001.293,501.274,28427.193
30. Dez. 20211.287,001.299,001.282,501.287,501.268,37999.657
29. Dez. 20211.298,001.311,821.284,501.287,501.268,371.257.909
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...