Deutsche Märkte öffnen in 8 Stunden 29 Minuten
Nikkei 225
26.431,55 -722,28 (-2,66%) Dow Jones 30
29.260,81 -329,60 (-1,11%) BTC-EUR
19.947,43 +148,17 (+0,75%) CMC Crypto 200
438,96 +5,86 (+1,35%) Nasdaq Compositive
10.802,92 -65,00 (-0,60%) S&P 500
3.655,04 -38,19 (-1,03%)
Smith & Nephew plc (SN.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 05:06PM BST
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Sept. 2022 | 1.011,00 | 1.023,50 | 1.007,50 | 1.009,00 | 1.009,00 | 2.390.493 |
| 23. Sept. 2022 | 1.010,00 | 1.011,50 | 990,31 | 1.004,50 | 1.004,50 | 2.944.619 |
| 22. Sept. 2022 | 1.009,00 | 1.024,00 | 1.005,50 | 1.010,50 | 1.010,50 | 5.444.453 |
| 21. Sept. 2022 | 1.026,50 | 1.036,50 | 1.020,95 | 1.025,50 | 1.025,50 | 3.444.084 |
| 20. Sept. 2022 | 1.046,50 | 1.058,00 | 1.027,50 | 1.038,00 | 1.038,00 | 2.641.947 |
| 16. Sept. 2022 | 1.052,50 | 1.063,50 | 1.048,50 | 1.055,00 | 1.055,00 | 4.825.216 |
| 15. Sept. 2022 | 1.063,00 | 1.071,50 | 1.058,00 | 1.060,00 | 1.060,00 | 1.684.423 |
| 14. Sept. 2022 | 1.088,00 | 1.095,50 | 1.061,00 | 1.064,00 | 1.064,00 | 2.100.275 |
| 13. Sept. 2022 | 1.113,50 | 1.116,51 | 1.092,50 | 1.093,00 | 1.093,00 | 2.226.791 |
| 12. Sept. 2022 | 1.106,00 | 1.119,00 | 1.101,00 | 1.105,00 | 1.105,00 | 3.609.569 |
| 09. Sept. 2022 | 1.105,50 | 1.108,50 | 1.089,50 | 1.104,50 | 1.104,50 | 2.935.494 |
| 08. Sept. 2022 | 1.115,00 | 1.118,00 | 1.079,50 | 1.095,00 | 1.095,00 | 2.451.495 |
| 07. Sept. 2022 | 1.079,50 | 1.118,50 | 1.079,50 | 1.095,00 | 1.095,00 | 2.577.163 |
| 06. Sept. 2022 | 1.081,00 | 1.103,50 | 1.075,00 | 1.085,00 | 1.085,00 | 3.983.089 |
| 05. Sept. 2022 | 1.054,50 | 1.117,50 | 1.045,50 | 1.089,00 | 1.089,00 | 7.303.213 |
| 02. Sept. 2022 | 1.061,00 | 1.080,50 | 1.037,50 | 1.074,50 | 1.074,50 | 6.928.387 |
| 01. Sept. 2022 | 1.013,00 | 1.020,00 | 1.000,50 | 1.016,50 | 1.016,50 | 2.905.851 |
| 31. Aug. 2022 | 1.013,50 | 1.024,00 | 994,80 | 1.015,50 | 1.015,50 | 3.225.211 |
| 30. Aug. 2022 | 1.002,00 | 1.021,00 | 999,40 | 1.009,50 | 1.009,50 | 2.708.773 |
| 26. Aug. 2022 | 1.026,00 | 1.026,00 | 1.008,00 | 1.008,00 | 1.008,00 | 4.483.692 |
| 25. Aug. 2022 | 1.021,00 | 1.024,50 | 1.011,00 | 1.019,50 | 1.019,50 | 1.370.679 |
| 24. Aug. 2022 | 1.006,00 | 1.017,00 | 999,40 | 1.016,00 | 1.016,00 | 1.513.340 |
| 23. Aug. 2022 | 1.014,50 | 1.031,00 | 1.003,50 | 1.008,50 | 1.008,50 | 2.734.443 |
| 22. Aug. 2022 | 1.036,50 | 1.039,17 | 1.020,00 | 1.020,50 | 1.020,50 | 2.715.976 |
| 19. Aug. 2022 | 1.038,00 | 1.052,50 | 1.032,50 | 1.039,00 | 1.039,00 | 3.174.332 |
| 18. Aug. 2022 | 1.022,50 | 1.039,50 | 1.022,50 | 1.033,50 | 1.033,50 | 1.709.256 |
| 17. Aug. 2022 | 1.062,00 | 1.071,50 | 1.035,50 | 1.035,50 | 1.035,50 | 2.994.293 |
| 16. Aug. 2022 | 1.066,00 | 1.067,43 | 1.051,00 | 1.060,00 | 1.060,00 | 2.255.424 |
| 15. Aug. 2022 | 1.065,50 | 1.068,50 | 1.051,50 | 1.064,50 | 1.064,50 | 1.745.761 |
| 12. Aug. 2022 | 1.057,50 | 1.068,00 | 1.054,00 | 1.054,00 | 1.054,00 | 4.554.430 |
| 11. Aug. 2022 | 1.074,00 | 1.075,50 | 1.048,00 | 1.064,50 | 1.064,50 | 4.486.364 |
| 10. Aug. 2022 | 1.076,50 | 1.081,50 | 1.065,50 | 1.065,50 | 1.065,50 | 8.122.866 |
| 09. Aug. 2022 | 1.088,50 | 1.094,00 | 1.075,50 | 1.080,00 | 1.080,00 | 4.330.443 |
| 08. Aug. 2022 | 1.078,00 | 1.089,50 | 1.070,00 | 1.086,00 | 1.086,00 | 3.816.387 |
| 05. Aug. 2022 | 1.075,50 | 1.081,50 | 1.064,00 | 1.070,50 | 1.070,50 | 3.760.673 |
| 04. Aug. 2022 | 1.048,50 | 1.094,00 | 1.046,50 | 1.080,50 | 1.080,50 | 4.067.150 |
| 03. Aug. 2022 | 1.011,50 | 1.057,00 | 1.002,00 | 1.050,00 | 1.050,00 | 4.214.080 |
| 02. Aug. 2022 | 1.035,00 | 1.040,00 | 1.008,50 | 1.018,50 | 1.018,50 | 5.282.659 |
| 01. Aug. 2022 | 1.039,50 | 1.050,00 | 1.028,00 | 1.040,00 | 1.040,00 | 3.997.181 |
| 29. Juli 2022 | 1.073,00 | 1.091,75 | 1.047,00 | 1.047,50 | 1.047,50 | 5.888.917 |
| 28. Juli 2022 | 1.101,00 | 1.115,50 | 1.058,50 | 1.067,50 | 1.067,50 | 9.292.557 |
| 27. Juli 2022 | 1.205,50 | 1.218,00 | 1.196,50 | 1.204,50 | 1.204,50 | 2.256.582 |
| 26. Juli 2022 | 1.174,50 | 1.190,50 | 1.172,50 | 1.189,00 | 1.189,00 | 1.381.271 |
| 25. Juli 2022 | 1.184,00 | 1.188,50 | 1.173,50 | 1.176,00 | 1.176,00 | 1.473.587 |
| 22. Juli 2022 | 1.197,00 | 1.202,00 | 1.182,50 | 1.190,50 | 1.190,50 | 1.435.954 |
| 21. Juli 2022 | 1.170,00 | 1.201,50 | 1.166,98 | 1.201,50 | 1.201,50 | 2.993.465 |
| 20. Juli 2022 | 1.184,00 | 1.196,50 | 1.173,50 | 1.176,00 | 1.176,00 | 1.876.761 |
| 19. Juli 2022 | 1.152,50 | 1.172,00 | 1.148,00 | 1.171,00 | 1.171,00 | 1.918.315 |
| 18. Juli 2022 | 1.160,00 | 1.173,00 | 1.154,50 | 1.158,50 | 1.158,50 | 3.053.812 |
| 15. Juli 2022 | 1.131,50 | 1.158,00 | 1.126,00 | 1.155,50 | 1.155,50 | 1.436.101 |
| 14. Juli 2022 | 1.127,50 | 1.133,00 | 1.116,95 | 1.127,00 | 1.127,00 | 2.244.615 |
| 13. Juli 2022 | 1.131,00 | 1.135,50 | 1.112,00 | 1.125,50 | 1.125,50 | 1.458.364 |
| 12. Juli 2022 | 1.127,50 | 1.135,00 | 1.113,00 | 1.130,50 | 1.130,50 | 1.801.686 |
| 11. Juli 2022 | 1.120,00 | 1.136,50 | 1.118,50 | 1.134,00 | 1.134,00 | 832.876 |
| 08. Juli 2022 | 1.132,50 | 1.143,00 | 1.113,00 | 1.135,50 | 1.135,50 | 2.386.541 |
| 07. Juli 2022 | 1.172,50 | 1.174,50 | 1.130,00 | 1.132,50 | 1.132,50 | 3.889.767 |
| 06. Juli 2022 | 1.146,50 | 1.181,00 | 1.146,00 | 1.165,00 | 1.165,00 | 2.821.144 |
| 05. Juli 2022 | 1.147,00 | 1.151,50 | 1.120,50 | 1.130,00 | 1.130,00 | 3.955.563 |
| 04. Juli 2022 | 1.157,50 | 1.167,50 | 1.138,50 | 1.140,00 | 1.140,00 | 1.122.682 |
| 01. Juli 2022 | 1.138,50 | 1.152,00 | 1.117,50 | 1.150,50 | 1.150,50 | 2.248.565 |
| 30. Juni 2022 | 1.153,50 | 1.155,50 | 1.137,50 | 1.147,50 | 1.147,50 | 2.535.807 |
| 29. Juni 2022 | 1.151,50 | 1.163,00 | 1.143,50 | 1.159,00 | 1.159,00 | 1.926.236 |
| 28. Juni 2022 | 1.163,50 | 1.173,00 | 1.155,50 | 1.164,50 | 1.164,50 | 3.793.963 |
| 27. Juni 2022 | 1.184,00 | 1.184,00 | 1.158,50 | 1.165,00 | 1.165,00 | 2.474.931 |
| 24. Juni 2022 | 1.154,50 | 1.173,50 | 1.151,00 | 1.165,00 | 1.165,00 | 3.384.656 |
| 23. Juni 2022 | 1.147,00 | 1.156,50 | 1.139,50 | 1.149,50 | 1.149,50 | 1.890.202 |
| 22. Juni 2022 | 1.127,00 | 1.153,19 | 1.117,24 | 1.152,50 | 1.152,50 | 3.116.377 |
| 21. Juni 2022 | 1.145,50 | 1.156,00 | 1.134,50 | 1.140,50 | 1.140,50 | 1.303.672 |
| 20. Juni 2022 | 1.141,50 | 1.149,50 | 1.137,50 | 1.143,00 | 1.143,00 | 2.116.085 |
| 17. Juni 2022 | 1.127,50 | 1.149,10 | 1.116,50 | 1.142,50 | 1.142,50 | 2.893.019 |
| 16. Juni 2022 | 1.156,50 | 1.156,50 | 1.108,00 | 1.120,50 | 1.120,50 | 2.960.861 |
| 15. Juni 2022 | 1.175,50 | 1.181,50 | 1.166,00 | 1.172,50 | 1.172,50 | 1.793.887 |
| 14. Juni 2022 | 1.182,00 | 1.186,76 | 1.157,00 | 1.164,00 | 1.164,00 | 3.707.521 |
| 13. Juni 2022 | 1.198,50 | 1.202,00 | 1.167,96 | 1.176,00 | 1.176,00 | 2.932.726 |
| 10. Juni 2022 | 1.225,50 | 1.231,00 | 1.198,50 | 1.209,00 | 1.209,00 | 1.814.823 |
| 09. Juni 2022 | 1.251,00 | 1.261,50 | 1.229,00 | 1.232,00 | 1.232,00 | 2.197.153 |
| 08. Juni 2022 | 1.256,00 | 1.262,00 | 1.245,00 | 1.262,00 | 1.262,00 | 2.045.491 |
| 07. Juni 2022 | 1.259,00 | 1.262,50 | 1.245,00 | 1.255,50 | 1.255,50 | 1.516.866 |
| 06. Juni 2022 | 1.260,00 | 1.279,00 | 1.257,50 | 1.263,00 | 1.263,00 | 1.740.467 |
| 01. Juni 2022 | 1.300,00 | 1.308,00 | 1.269,00 | 1.269,00 | 1.269,00 | 2.047.055 |
| 31. Mai 2022 | 1.311,50 | 1.316,00 | 1.293,00 | 1.293,00 | 1.293,00 | 3.844.130 |
| 30. Mai 2022 | 1.302,00 | 1.323,50 | 1.298,00 | 1.321,50 | 1.321,50 | 1.186.750 |
| 27. Mai 2022 | 1.306,50 | 1.315,00 | 1.292,90 | 1.296,00 | 1.296,00 | 2.130.115 |
| 26. Mai 2022 | 1.296,50 | 1.309,50 | 1.287,00 | 1.304,50 | 1.304,50 | 1.249.224 |
| 25. Mai 2022 | 1.298,50 | 1.301,00 | 1.281,00 | 1.296,00 | 1.296,00 | 1.578.034 |
| 24. Mai 2022 | 1.285,00 | 1.302,33 | 1.272,50 | 1.291,50 | 1.291,50 | 1.589.593 |
| 23. Mai 2022 | 1.292,00 | 1.294,05 | 1.268,50 | 1.288,00 | 1.288,00 | 1.611.518 |
| 20. Mai 2022 | 1.263,00 | 1.293,00 | 1.261,00 | 1.272,50 | 1.272,50 | 1.293.593 |
| 19. Mai 2022 | 1.265,50 | 1.268,67 | 1.238,50 | 1.258,00 | 1.258,00 | 1.991.332 |
| 18. Mai 2022 | 1.290,50 | 1.297,00 | 1.277,00 | 1.280,50 | 1.280,50 | 3.215.404 |
| 17. Mai 2022 | 1.297,50 | 1.300,00 | 1.278,50 | 1.290,00 | 1.290,00 | 1.938.395 |
| 16. Mai 2022 | 1.270,50 | 1.294,00 | 1.265,50 | 1.294,00 | 1.294,00 | 1.690.781 |
| 13. Mai 2022 | 1.232,50 | 1.278,00 | 1.222,00 | 1.276,00 | 1.276,00 | 1.659.518 |
| 12. Mai 2022 | 1.203,50 | 1.226,00 | 1.186,50 | 1.219,50 | 1.219,50 | 3.070.232 |
| 11. Mai 2022 | 1.247,00 | 1.250,00 | 1.225,50 | 1.230,50 | 1.230,50 | 4.061.292 |
| 10. Mai 2022 | 1.263,50 | 1.266,00 | 1.234,50 | 1.238,50 | 1.238,50 | 3.039.827 |
| 09. Mai 2022 | 1.299,50 | 1.301,50 | 1.251,00 | 1.251,00 | 1.251,00 | 2.156.922 |
| 06. Mai 2022 | 1.311,00 | 1.319,00 | 1.296,50 | 1.303,50 | 1.303,50 | 2.993.480 |
| 05. Mai 2022 | 1.335,50 | 1.338,50 | 1.313,39 | 1.321,50 | 1.321,50 | 2.814.430 |
| 04. Mai 2022 | 1.302,00 | 1.313,00 | 1.293,50 | 1.309,00 | 1.309,00 | 2.545.642 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
