Deutsche Märkte geschlossen

Smith & Nephew plc (SN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.122,00-13,50 (-1,19%)
Börsenschluss: 06:13PM GMT
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20231.132,001.132,001.118,001.122,001.122,003.964.932
26. Jan. 20231.136,001.137,001.126,001.135,501.135,502.018.764
25. Jan. 20231.143,501.143,501.124,501.132,001.132,003.485.868
24. Jan. 20231.154,501.158,621.143,501.143,501.143,502.116.670
23. Jan. 20231.142,501.158,001.139,501.155,001.155,002.505.808
20. Jan. 20231.132,001.148,501.130,001.142,501.142,503.451.968
19. Jan. 20231.130,501.148,001.124,501.131,001.131,005.839.104
18. Jan. 20231.138,001.146,131.130,501.133,501.133,502.004.370
17. Jan. 20231.150,001.151,001.137,501.140,001.140,003.277.809
16. Jan. 20231.155,501.161,001.152,001.152,001.152,001.741.035
13. Jan. 20231.151,501.163,501.146,001.153,001.153,005.409.328
12. Jan. 20231.162,501.162,501.148,501.149,001.149,003.636.791
11. Jan. 20231.188,501.188,501.161,001.161,001.161,003.254.416
10. Jan. 20231.168,001.185,001.159,001.182,501.182,501.732.467
09. Jan. 20231.165,501.172,501.157,501.168,501.168,501.738.268
06. Jan. 20231.162,001.171,501.155,001.160,001.160,002.579.247
05. Jan. 20231.148,001.162,501.145,501.156,001.156,001.475.141
04. Jan. 20231.128,001.147,751.126,041.145,001.145,001.462.331
03. Jan. 20231.105,501.122,501.105,501.122,501.122,503.046.631
30. Dez. 20221.105,001.113,501.102,501.109,501.109,50838.423
29. Dez. 20221.091,501.109,501.088,931.105,501.105,501.233.067
28. Dez. 20221.110,001.114,001.098,001.098,001.098,001.102.636
23. Dez. 20221.101,001.114,501.101,001.105,501.105,50572.697
22. Dez. 20221.093,501.105,001.092,021.097,501.097,501.273.342
21. Dez. 20221.072,501.094,001.070,501.094,001.094,006.091.566
20. Dez. 20221.067,001.076,001.064,501.071,001.071,003.222.287
19. Dez. 20221.085,501.089,501.076,001.078,501.078,501.534.784
16. Dez. 20221.103,001.103,001.071,811.080,001.080,004.097.775
15. Dez. 20221.115,001.120,501.101,001.105,001.105,001.826.234
14. Dez. 20221.119,501.126,121.115,501.125,001.125,003.068.832
13. Dez. 20221.106,001.129,251.101,501.125,001.125,003.401.609
12. Dez. 20221.098,001.106,501.093,661.105,001.105,002.132.839
09. Dez. 20221.100,001.108,001.094,501.098,001.098,001.890.481
08. Dez. 20221.093,001.100,501.084,001.100,501.100,501.685.290
07. Dez. 20221.075,001.095,001.074,001.091,501.091,502.631.154
06. Dez. 20221.088,001.090,501.071,501.072,001.072,001.898.680
05. Dez. 20221.093,501.093,501.079,001.089,501.089,501.583.088
02. Dez. 20221.084,001.093,001.076,501.089,501.089,502.239.608
01. Dez. 20221.097,501.098,501.071,001.078,501.078,502.301.736
30. Nov. 20221.086,001.091,001.074,501.085,501.085,505.060.805
29. Nov. 20221.082,501.096,001.077,211.078,001.078,002.731.964
28. Nov. 20221.077,001.093,301.077,001.084,001.084,005.507.201
25. Nov. 20221.088,501.107,001.088,001.103,501.103,504.440.347
24. Nov. 20221.076,001.095,501.071,501.089,001.089,001.295.315
23. Nov. 20221.077,001.078,501.070,501.076,001.076,00976.703
22. Nov. 20221.069,001.080,501.068,501.075,001.075,001.989.256
21. Nov. 20221.067,501.074,501.061,001.074,501.074,501.000.033
18. Nov. 20221.056,501.069,501.051,501.068,001.068,001.545.505
17. Nov. 20221.067,501.070,501.046,001.058,001.058,001.865.140
16. Nov. 20221.058,501.067,501.049,721.063,501.063,502.202.086
15. Nov. 20221.056,501.060,501.044,501.060,001.060,002.023.049
14. Nov. 20221.063,001.070,991.057,891.064,001.064,002.160.468
11. Nov. 20221.050,501.065,001.046,001.056,001.056,001.914.505
10. Nov. 20221.022,001.061,001.020,001.056,501.056,501.885.975
09. Nov. 20221.024,501.033,001.021,501.030,001.030,001.519.654
08. Nov. 20221.037,001.044,501.029,001.037,501.037,502.553.861
07. Nov. 20221.041,501.046,501.031,001.043,001.043,002.070.224
04. Nov. 20221.039,001.053,501.037,001.048,001.048,001.730.001
03. Nov. 20221.002,001.044,00995,161.034,501.034,503.280.549
02. Nov. 20221.022,501.023,001.000,001.005,501.005,502.982.302
01. Nov. 20221.025,001.035,001.019,001.023,501.023,502.747.552
31. Okt. 20221.019,001.038,001.016,501.030,001.030,003.629.364
28. Okt. 20221.006,001.017,50998,791.015,501.015,501.681.162
27. Okt. 20221.019,501.026,501.002,401.012,001.012,001.860.113
26. Okt. 20221.000,001.018,33994,201.015,001.015,003.087.435
25. Okt. 20221.014,001.015,50994,401.001,501.001,501.447.252
24. Okt. 20221.013,501.017,171.004,001.010,001.010,001.974.791
21. Okt. 20221.008,501.015,001.000,501.005,001.005,002.809.912
20. Okt. 2022998,001.013,00995,201.012,501.012,501.570.634
19. Okt. 20221.022,501.027,001.000,501.000,501.000,501.606.643
18. Okt. 20221.008,001.032,001.006,881.025,001.025,006.835.669
17. Okt. 2022993,801.011,00990,001.003,001.003,002.454.158
14. Okt. 20221.002,001.011,00992,60999,00999,004.318.780
13. Okt. 2022972,20990,40959,20984,60984,602.496.045
12. Okt. 20221.016,001.020,00977,40987,00987,003.351.207
11. Okt. 20221.015,501.022,001.001,001.013,001.013,003.165.403
10. Okt. 20221.006,501.017,501.000,501.015,001.015,001.506.289
07. Okt. 20221.032,001.032,001.004,001.010,001.010,002.489.492
06. Okt. 20221.039,001.049,501.031,501.037,001.037,002.315.944
05. Okt. 20221.048,001.058,841.027,501.035,501.035,503.253.648
04. Okt. 20221.038,001.057,501.035,501.053,501.053,507.826.339
03. Okt. 20221.037,001.057,001.020,001.035,001.035,003.306.010
30. Sept. 20221.024,501.055,511.020,001.050,501.050,505.323.944
29. Sept. 20221.006,501.028,501.001,001.023,501.023,505.358.953
28. Sept. 20221.000,501.029,00985,001.025,001.025,005.732.722
27. Sept. 20221.018,501.021,50996,601.005,501.005,503.322.068
26. Sept. 20221.011,001.023,501.007,501.013,501.013,502.390.493
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...