Deutsche Märkte öffnen in 8 Stunden 29 Minuten

Smith & Nephew plc (SN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.009,00+4,50 (+0,45%)
Börsenschluss: 05:06PM BST
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 20221.011,001.023,501.007,501.009,001.009,002.390.493
23. Sept. 20221.010,001.011,50990,311.004,501.004,502.944.619
22. Sept. 20221.009,001.024,001.005,501.010,501.010,505.444.453
21. Sept. 20221.026,501.036,501.020,951.025,501.025,503.444.084
20. Sept. 20221.046,501.058,001.027,501.038,001.038,002.641.947
16. Sept. 20221.052,501.063,501.048,501.055,001.055,004.825.216
15. Sept. 20221.063,001.071,501.058,001.060,001.060,001.684.423
14. Sept. 20221.088,001.095,501.061,001.064,001.064,002.100.275
13. Sept. 20221.113,501.116,511.092,501.093,001.093,002.226.791
12. Sept. 20221.106,001.119,001.101,001.105,001.105,003.609.569
09. Sept. 20221.105,501.108,501.089,501.104,501.104,502.935.494
08. Sept. 20221.115,001.118,001.079,501.095,001.095,002.451.495
07. Sept. 20221.079,501.118,501.079,501.095,001.095,002.577.163
06. Sept. 20221.081,001.103,501.075,001.085,001.085,003.983.089
05. Sept. 20221.054,501.117,501.045,501.089,001.089,007.303.213
02. Sept. 20221.061,001.080,501.037,501.074,501.074,506.928.387
01. Sept. 20221.013,001.020,001.000,501.016,501.016,502.905.851
31. Aug. 20221.013,501.024,00994,801.015,501.015,503.225.211
30. Aug. 20221.002,001.021,00999,401.009,501.009,502.708.773
26. Aug. 20221.026,001.026,001.008,001.008,001.008,004.483.692
25. Aug. 20221.021,001.024,501.011,001.019,501.019,501.370.679
24. Aug. 20221.006,001.017,00999,401.016,001.016,001.513.340
23. Aug. 20221.014,501.031,001.003,501.008,501.008,502.734.443
22. Aug. 20221.036,501.039,171.020,001.020,501.020,502.715.976
19. Aug. 20221.038,001.052,501.032,501.039,001.039,003.174.332
18. Aug. 20221.022,501.039,501.022,501.033,501.033,501.709.256
17. Aug. 20221.062,001.071,501.035,501.035,501.035,502.994.293
16. Aug. 20221.066,001.067,431.051,001.060,001.060,002.255.424
15. Aug. 20221.065,501.068,501.051,501.064,501.064,501.745.761
12. Aug. 20221.057,501.068,001.054,001.054,001.054,004.554.430
11. Aug. 20221.074,001.075,501.048,001.064,501.064,504.486.364
10. Aug. 20221.076,501.081,501.065,501.065,501.065,508.122.866
09. Aug. 20221.088,501.094,001.075,501.080,001.080,004.330.443
08. Aug. 20221.078,001.089,501.070,001.086,001.086,003.816.387
05. Aug. 20221.075,501.081,501.064,001.070,501.070,503.760.673
04. Aug. 20221.048,501.094,001.046,501.080,501.080,504.067.150
03. Aug. 20221.011,501.057,001.002,001.050,001.050,004.214.080
02. Aug. 20221.035,001.040,001.008,501.018,501.018,505.282.659
01. Aug. 20221.039,501.050,001.028,001.040,001.040,003.997.181
29. Juli 20221.073,001.091,751.047,001.047,501.047,505.888.917
28. Juli 20221.101,001.115,501.058,501.067,501.067,509.292.557
27. Juli 20221.205,501.218,001.196,501.204,501.204,502.256.582
26. Juli 20221.174,501.190,501.172,501.189,001.189,001.381.271
25. Juli 20221.184,001.188,501.173,501.176,001.176,001.473.587
22. Juli 20221.197,001.202,001.182,501.190,501.190,501.435.954
21. Juli 20221.170,001.201,501.166,981.201,501.201,502.993.465
20. Juli 20221.184,001.196,501.173,501.176,001.176,001.876.761
19. Juli 20221.152,501.172,001.148,001.171,001.171,001.918.315
18. Juli 20221.160,001.173,001.154,501.158,501.158,503.053.812
15. Juli 20221.131,501.158,001.126,001.155,501.155,501.436.101
14. Juli 20221.127,501.133,001.116,951.127,001.127,002.244.615
13. Juli 20221.131,001.135,501.112,001.125,501.125,501.458.364
12. Juli 20221.127,501.135,001.113,001.130,501.130,501.801.686
11. Juli 20221.120,001.136,501.118,501.134,001.134,00832.876
08. Juli 20221.132,501.143,001.113,001.135,501.135,502.386.541
07. Juli 20221.172,501.174,501.130,001.132,501.132,503.889.767
06. Juli 20221.146,501.181,001.146,001.165,001.165,002.821.144
05. Juli 20221.147,001.151,501.120,501.130,001.130,003.955.563
04. Juli 20221.157,501.167,501.138,501.140,001.140,001.122.682
01. Juli 20221.138,501.152,001.117,501.150,501.150,502.248.565
30. Juni 20221.153,501.155,501.137,501.147,501.147,502.535.807
29. Juni 20221.151,501.163,001.143,501.159,001.159,001.926.236
28. Juni 20221.163,501.173,001.155,501.164,501.164,503.793.963
27. Juni 20221.184,001.184,001.158,501.165,001.165,002.474.931
24. Juni 20221.154,501.173,501.151,001.165,001.165,003.384.656
23. Juni 20221.147,001.156,501.139,501.149,501.149,501.890.202
22. Juni 20221.127,001.153,191.117,241.152,501.152,503.116.377
21. Juni 20221.145,501.156,001.134,501.140,501.140,501.303.672
20. Juni 20221.141,501.149,501.137,501.143,001.143,002.116.085
17. Juni 20221.127,501.149,101.116,501.142,501.142,502.893.019
16. Juni 20221.156,501.156,501.108,001.120,501.120,502.960.861
15. Juni 20221.175,501.181,501.166,001.172,501.172,501.793.887
14. Juni 20221.182,001.186,761.157,001.164,001.164,003.707.521
13. Juni 20221.198,501.202,001.167,961.176,001.176,002.932.726
10. Juni 20221.225,501.231,001.198,501.209,001.209,001.814.823
09. Juni 20221.251,001.261,501.229,001.232,001.232,002.197.153
08. Juni 20221.256,001.262,001.245,001.262,001.262,002.045.491
07. Juni 20221.259,001.262,501.245,001.255,501.255,501.516.866
06. Juni 20221.260,001.279,001.257,501.263,001.263,001.740.467
01. Juni 20221.300,001.308,001.269,001.269,001.269,002.047.055
31. Mai 20221.311,501.316,001.293,001.293,001.293,003.844.130
30. Mai 20221.302,001.323,501.298,001.321,501.321,501.186.750
27. Mai 20221.306,501.315,001.292,901.296,001.296,002.130.115
26. Mai 20221.296,501.309,501.287,001.304,501.304,501.249.224
25. Mai 20221.298,501.301,001.281,001.296,001.296,001.578.034
24. Mai 20221.285,001.302,331.272,501.291,501.291,501.589.593
23. Mai 20221.292,001.294,051.268,501.288,001.288,001.611.518
20. Mai 20221.263,001.293,001.261,001.272,501.272,501.293.593
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...