Deutsche Märkte öffnen in 4 Stunden 19 Minuten

Smith & Nephew plc (SN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.048,50+18,00 (+1,75%)
Börsenschluss: 06:03PM GMT
Zeitraum:
11. Dez. 2022 - 11. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20231.036,501.053,501.034,001.048,501.048,506.262.805
07. Dez. 20231.026,501.035,001.021,001.030,501.030,503.363.320
06. Dez. 20231.026,501.034,001.019,001.028,501.028,502.044.866
05. Dez. 20231.024,501.040,001.015,001.025,501.025,502.672.237
04. Dez. 20231.038,501.046,501.028,501.033,501.033,502.720.874
01. Dez. 20231.026,501.037,501.024,731.035,501.035,502.062.490
30. Nov. 20231.020,501.029,001.013,501.023,501.023,505.403.513
29. Nov. 20231.022,001.028,001.014,501.021,501.021,502.571.470
28. Nov. 20231.027,001.027,001.012,001.021,001.021,003.555.214
27. Nov. 20231.022,501.032,501.015,501.021,501.021,501.553.400
24. Nov. 20231.030,501.031,501.023,001.024,501.024,502.526.149
23. Nov. 20231.033,501.037,501.029,001.032,001.032,001.635.716
22. Nov. 20231.018,501.034,001.014,001.032,001.032,002.934.227
21. Nov. 20231.017,501.024,001.012,501.022,001.022,003.400.695
20. Nov. 20231.026,001.032,501.019,501.019,501.019,501.531.352
17. Nov. 20231.029,501.035,501.024,501.024,501.024,502.956.354
16. Nov. 20231.039,001.040,501.024,501.025,001.025,002.291.478
15. Nov. 20231.034,001.043,501.031,381.032,001.032,002.399.049
14. Nov. 20231.016,001.034,501.016,001.032,001.032,003.344.722
13. Nov. 2023998,201.017,00998,201.015,501.015,502.968.665
10. Nov. 20231.005,001.011,00983,20989,00989,003.013.129
09. Nov. 2023994,201.011,00993,00997,40997,403.531.798
08. Nov. 2023977,20999,20976,80990,80990,804.871.338
07. Nov. 2023981,00999,60977,00989,80989,804.056.303
06. Nov. 2023978,80992,80975,20983,60983,604.728.375
03. Nov. 2023984,801.002,00974,78981,60981,604.432.774
02. Nov. 2023946,60976,40946,40962,00962,006.330.600
01. Nov. 2023920,80929,00911,00923,40923,406.038.975
31. Okt. 2023915,20932,00912,00920,80920,803.346.548
30. Okt. 2023905,80922,40905,80907,60907,604.616.933
27. Okt. 2023892,80910,80887,00896,20896,203.776.927
26. Okt. 2023907,00910,88900,40905,40905,402.090.562
25. Okt. 2023913,00919,40907,60917,80917,802.974.019
24. Okt. 2023916,60924,00912,80917,00917,002.693.101
23. Okt. 2023923,20926,00912,80923,80923,801.839.705
20. Okt. 2023916,00924,00907,20920,60920,604.055.786
19. Okt. 2023930,80938,60919,60920,80920,801.739.059
18. Okt. 2023943,00943,80926,20934,20934,203.654.964
17. Okt. 2023949,00957,20939,00948,80948,807.837.983
16. Okt. 2023948,80950,20939,60949,60949,603.143.960
13. Okt. 2023934,80946,60926,20946,60946,602.956.806
12. Okt. 2023945,00954,40936,80943,20943,203.021.929
11. Okt. 2023975,20978,40937,40944,20944,203.270.788
10. Okt. 2023974,60982,40973,00980,80980,801.685.527
09. Okt. 2023964,80968,00956,60964,20964,202.540.296
06. Okt. 2023965,00966,00952,60963,00963,002.986.001
05. Okt. 2023967,40976,80964,00965,20965,201.641.218
05. Okt. 202311.89 Dividende
04. Okt. 2023973,60986,12969,00972,60960,712.441.437
03. Okt. 2023995,00998,60977,60980,60968,612.259.553
02. Okt. 20231.022,501.026,00991,60997,60985,403.734.735
29. Sept. 20231.022,501.035,001.015,751.023,001.010,495.925.817
28. Sept. 20231.004,001.018,50992,401.015,501.003,097.175.850
27. Sept. 20231.038,001.045,501.002,501.008,50996,173.378.109
26. Sept. 20231.037,001.048,501.035,001.041,001.028,273.025.437
25. Sept. 20231.039,001.042,001.034,001.040,501.027,784.907.719
22. Sept. 20231.034,501.043,501.030,001.038,501.025,803.213.409
21. Sept. 20231.045,001.051,501.037,501.038,501.025,803.464.098
20. Sept. 20231.044,001.061,501.042,501.051,501.038,654.942.041
19. Sept. 20231.051,501.053,001.039,501.040,501.027,781.705.181
18. Sept. 20231.060,001.063,501.046,001.048,501.035,681.607.563
15. Sept. 20231.065,501.071,001.061,001.064,501.051,494.346.514
14. Sept. 20231.069,001.069,001.053,001.059,001.046,053.738.108
13. Sept. 20231.063,001.068,001.061,771.068,001.054,942.154.712
12. Sept. 20231.070,001.076,501.064,501.064,501.051,491.598.950
11. Sept. 20231.063,501.073,501.056,501.067,501.054,451.168.276
08. Sept. 20231.064,001.067,501.045,731.067,001.053,964.460.657
07. Sept. 20231.042,001.066,501.040,501.061,501.048,524.399.886
06. Sept. 20231.035,001.043,501.028,611.043,501.030,742.359.767
05. Sept. 20231.047,501.048,501.034,501.036,501.023,832.924.024
04. Sept. 20231.068,501.070,501.054,001.055,001.042,101.222.725
01. Sept. 20231.070,001.074,001.060,501.064,501.051,491.713.396
31. Aug. 20231.074,001.078,501.068,001.070,001.056,924.011.231
30. Aug. 20231.074,001.083,001.070,001.074,001.060,871.697.036
29. Aug. 20231.066,501.075,501.061,001.073,001.059,884.276.840
25. Aug. 20231.060,501.062,501.054,001.059,001.046,051.864.098
24. Aug. 20231.075,501.079,001.060,001.061,001.048,031.976.871
23. Aug. 20231.067,501.074,381.062,501.069,001.055,931.768.350
22. Aug. 20231.073,501.076,501.061,501.061,501.048,522.577.621
21. Aug. 20231.070,001.077,001.065,501.069,501.056,432.017.359
18. Aug. 20231.079,501.080,001.065,001.069,501.056,431.958.227
17. Aug. 20231.074,001.089,501.069,501.082,501.069,271.845.304
16. Aug. 20231.079,501.080,501.067,501.073,001.059,883.411.281
15. Aug. 20231.109,001.109,001.076,501.079,501.066,301.957.746
14. Aug. 20231.116,001.119,501.102,501.106,001.092,482.269.199
11. Aug. 20231.119,501.123,501.116,001.119,501.105,812.865.386
10. Aug. 20231.121,501.126,001.114,001.124,001.110,261.514.905
09. Aug. 20231.115,001.124,501.113,501.119,001.105,323.014.349
08. Aug. 20231.117,501.126,001.109,501.110,001.096,432.839.680
07. Aug. 20231.120,001.125,501.115,501.120,501.106,802.939.734
04. Aug. 20231.128,001.144,001.095,001.126,501.112,733.139.727
03. Aug. 20231.116,501.146,001.102,001.124,001.110,264.816.908
02. Aug. 20231.165,501.167,501.141,501.151,501.137,423.225.391
01. Aug. 20231.179,501.192,501.175,501.176,501.162,121.861.079
31. Juli 20231.188,501.195,501.180,001.185,001.170,511.932.310
28. Juli 20231.190,501.192,501.182,501.188,501.173,972.325.554
27. Juli 20231.210,001.215,501.195,501.195,501.180,893.189.654
26. Juli 20231.194,501.200,501.183,501.197,501.182,861.093.524
25. Juli 20231.194,001.198,501.187,501.194,001.179,401.174.679
24. Juli 20231.203,001.208,001.191,501.201,501.186,811.691.130
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...