Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,1631%) BTC-EUR
21.184,42 -241,38 (-1,13%)
Smith & Nephew plc (SN.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 06:13PM GMT
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2023 | 1.132,00 | 1.132,00 | 1.118,00 | 1.122,00 | 1.122,00 | 3.964.932 |
| 26. Jan. 2023 | 1.136,00 | 1.137,00 | 1.126,00 | 1.135,50 | 1.135,50 | 2.018.764 |
| 25. Jan. 2023 | 1.143,50 | 1.143,50 | 1.124,50 | 1.132,00 | 1.132,00 | 3.485.868 |
| 24. Jan. 2023 | 1.154,50 | 1.158,62 | 1.143,50 | 1.143,50 | 1.143,50 | 2.116.670 |
| 23. Jan. 2023 | 1.142,50 | 1.158,00 | 1.139,50 | 1.155,00 | 1.155,00 | 2.505.808 |
| 20. Jan. 2023 | 1.132,00 | 1.148,50 | 1.130,00 | 1.142,50 | 1.142,50 | 3.451.968 |
| 19. Jan. 2023 | 1.130,50 | 1.148,00 | 1.124,50 | 1.131,00 | 1.131,00 | 5.839.104 |
| 18. Jan. 2023 | 1.138,00 | 1.146,13 | 1.130,50 | 1.133,50 | 1.133,50 | 2.004.370 |
| 17. Jan. 2023 | 1.150,00 | 1.151,00 | 1.137,50 | 1.140,00 | 1.140,00 | 3.277.809 |
| 16. Jan. 2023 | 1.155,50 | 1.161,00 | 1.152,00 | 1.152,00 | 1.152,00 | 1.741.035 |
| 13. Jan. 2023 | 1.151,50 | 1.163,50 | 1.146,00 | 1.153,00 | 1.153,00 | 5.409.328 |
| 12. Jan. 2023 | 1.162,50 | 1.162,50 | 1.148,50 | 1.149,00 | 1.149,00 | 3.636.791 |
| 11. Jan. 2023 | 1.188,50 | 1.188,50 | 1.161,00 | 1.161,00 | 1.161,00 | 3.254.416 |
| 10. Jan. 2023 | 1.168,00 | 1.185,00 | 1.159,00 | 1.182,50 | 1.182,50 | 1.732.467 |
| 09. Jan. 2023 | 1.165,50 | 1.172,50 | 1.157,50 | 1.168,50 | 1.168,50 | 1.738.268 |
| 06. Jan. 2023 | 1.162,00 | 1.171,50 | 1.155,00 | 1.160,00 | 1.160,00 | 2.579.247 |
| 05. Jan. 2023 | 1.148,00 | 1.162,50 | 1.145,50 | 1.156,00 | 1.156,00 | 1.475.141 |
| 04. Jan. 2023 | 1.128,00 | 1.147,75 | 1.126,04 | 1.145,00 | 1.145,00 | 1.462.331 |
| 03. Jan. 2023 | 1.105,50 | 1.122,50 | 1.105,50 | 1.122,50 | 1.122,50 | 3.046.631 |
| 30. Dez. 2022 | 1.105,00 | 1.113,50 | 1.102,50 | 1.109,50 | 1.109,50 | 838.423 |
| 29. Dez. 2022 | 1.091,50 | 1.109,50 | 1.088,93 | 1.105,50 | 1.105,50 | 1.233.067 |
| 28. Dez. 2022 | 1.110,00 | 1.114,00 | 1.098,00 | 1.098,00 | 1.098,00 | 1.102.636 |
| 23. Dez. 2022 | 1.101,00 | 1.114,50 | 1.101,00 | 1.105,50 | 1.105,50 | 572.697 |
| 22. Dez. 2022 | 1.093,50 | 1.105,00 | 1.092,02 | 1.097,50 | 1.097,50 | 1.273.342 |
| 21. Dez. 2022 | 1.072,50 | 1.094,00 | 1.070,50 | 1.094,00 | 1.094,00 | 6.091.566 |
| 20. Dez. 2022 | 1.067,00 | 1.076,00 | 1.064,50 | 1.071,00 | 1.071,00 | 3.222.287 |
| 19. Dez. 2022 | 1.085,50 | 1.089,50 | 1.076,00 | 1.078,50 | 1.078,50 | 1.534.784 |
| 16. Dez. 2022 | 1.103,00 | 1.103,00 | 1.071,81 | 1.080,00 | 1.080,00 | 4.097.775 |
| 15. Dez. 2022 | 1.115,00 | 1.120,50 | 1.101,00 | 1.105,00 | 1.105,00 | 1.826.234 |
| 14. Dez. 2022 | 1.119,50 | 1.126,12 | 1.115,50 | 1.125,00 | 1.125,00 | 3.068.832 |
| 13. Dez. 2022 | 1.106,00 | 1.129,25 | 1.101,50 | 1.125,00 | 1.125,00 | 3.401.609 |
| 12. Dez. 2022 | 1.098,00 | 1.106,50 | 1.093,66 | 1.105,00 | 1.105,00 | 2.132.839 |
| 09. Dez. 2022 | 1.100,00 | 1.108,00 | 1.094,50 | 1.098,00 | 1.098,00 | 1.890.481 |
| 08. Dez. 2022 | 1.093,00 | 1.100,50 | 1.084,00 | 1.100,50 | 1.100,50 | 1.685.290 |
| 07. Dez. 2022 | 1.075,00 | 1.095,00 | 1.074,00 | 1.091,50 | 1.091,50 | 2.631.154 |
| 06. Dez. 2022 | 1.088,00 | 1.090,50 | 1.071,50 | 1.072,00 | 1.072,00 | 1.898.680 |
| 05. Dez. 2022 | 1.093,50 | 1.093,50 | 1.079,00 | 1.089,50 | 1.089,50 | 1.583.088 |
| 02. Dez. 2022 | 1.084,00 | 1.093,00 | 1.076,50 | 1.089,50 | 1.089,50 | 2.239.608 |
| 01. Dez. 2022 | 1.097,50 | 1.098,50 | 1.071,00 | 1.078,50 | 1.078,50 | 2.301.736 |
| 30. Nov. 2022 | 1.086,00 | 1.091,00 | 1.074,50 | 1.085,50 | 1.085,50 | 5.060.805 |
| 29. Nov. 2022 | 1.082,50 | 1.096,00 | 1.077,21 | 1.078,00 | 1.078,00 | 2.731.964 |
| 28. Nov. 2022 | 1.077,00 | 1.093,30 | 1.077,00 | 1.084,00 | 1.084,00 | 5.507.201 |
| 25. Nov. 2022 | 1.088,50 | 1.107,00 | 1.088,00 | 1.103,50 | 1.103,50 | 4.440.347 |
| 24. Nov. 2022 | 1.076,00 | 1.095,50 | 1.071,50 | 1.089,00 | 1.089,00 | 1.295.315 |
| 23. Nov. 2022 | 1.077,00 | 1.078,50 | 1.070,50 | 1.076,00 | 1.076,00 | 976.703 |
| 22. Nov. 2022 | 1.069,00 | 1.080,50 | 1.068,50 | 1.075,00 | 1.075,00 | 1.989.256 |
| 21. Nov. 2022 | 1.067,50 | 1.074,50 | 1.061,00 | 1.074,50 | 1.074,50 | 1.000.033 |
| 18. Nov. 2022 | 1.056,50 | 1.069,50 | 1.051,50 | 1.068,00 | 1.068,00 | 1.545.505 |
| 17. Nov. 2022 | 1.067,50 | 1.070,50 | 1.046,00 | 1.058,00 | 1.058,00 | 1.865.140 |
| 16. Nov. 2022 | 1.058,50 | 1.067,50 | 1.049,72 | 1.063,50 | 1.063,50 | 2.202.086 |
| 15. Nov. 2022 | 1.056,50 | 1.060,50 | 1.044,50 | 1.060,00 | 1.060,00 | 2.023.049 |
| 14. Nov. 2022 | 1.063,00 | 1.070,99 | 1.057,89 | 1.064,00 | 1.064,00 | 2.160.468 |
| 11. Nov. 2022 | 1.050,50 | 1.065,00 | 1.046,00 | 1.056,00 | 1.056,00 | 1.914.505 |
| 10. Nov. 2022 | 1.022,00 | 1.061,00 | 1.020,00 | 1.056,50 | 1.056,50 | 1.885.975 |
| 09. Nov. 2022 | 1.024,50 | 1.033,00 | 1.021,50 | 1.030,00 | 1.030,00 | 1.519.654 |
| 08. Nov. 2022 | 1.037,00 | 1.044,50 | 1.029,00 | 1.037,50 | 1.037,50 | 2.553.861 |
| 07. Nov. 2022 | 1.041,50 | 1.046,50 | 1.031,00 | 1.043,00 | 1.043,00 | 2.070.224 |
| 04. Nov. 2022 | 1.039,00 | 1.053,50 | 1.037,00 | 1.048,00 | 1.048,00 | 1.730.001 |
| 03. Nov. 2022 | 1.002,00 | 1.044,00 | 995,16 | 1.034,50 | 1.034,50 | 3.280.549 |
| 02. Nov. 2022 | 1.022,50 | 1.023,00 | 1.000,00 | 1.005,50 | 1.005,50 | 2.982.302 |
| 01. Nov. 2022 | 1.025,00 | 1.035,00 | 1.019,00 | 1.023,50 | 1.023,50 | 2.747.552 |
| 31. Okt. 2022 | 1.019,00 | 1.038,00 | 1.016,50 | 1.030,00 | 1.030,00 | 3.629.364 |
| 28. Okt. 2022 | 1.006,00 | 1.017,50 | 998,79 | 1.015,50 | 1.015,50 | 1.681.162 |
| 27. Okt. 2022 | 1.019,50 | 1.026,50 | 1.002,40 | 1.012,00 | 1.012,00 | 1.860.113 |
| 26. Okt. 2022 | 1.000,00 | 1.018,33 | 994,20 | 1.015,00 | 1.015,00 | 3.087.435 |
| 25. Okt. 2022 | 1.014,00 | 1.015,50 | 994,40 | 1.001,50 | 1.001,50 | 1.447.252 |
| 24. Okt. 2022 | 1.013,50 | 1.017,17 | 1.004,00 | 1.010,00 | 1.010,00 | 1.974.791 |
| 21. Okt. 2022 | 1.008,50 | 1.015,00 | 1.000,50 | 1.005,00 | 1.005,00 | 2.809.912 |
| 20. Okt. 2022 | 998,00 | 1.013,00 | 995,20 | 1.012,50 | 1.012,50 | 1.570.634 |
| 19. Okt. 2022 | 1.022,50 | 1.027,00 | 1.000,50 | 1.000,50 | 1.000,50 | 1.606.643 |
| 18. Okt. 2022 | 1.008,00 | 1.032,00 | 1.006,88 | 1.025,00 | 1.025,00 | 6.835.669 |
| 17. Okt. 2022 | 993,80 | 1.011,00 | 990,00 | 1.003,00 | 1.003,00 | 2.454.158 |
| 14. Okt. 2022 | 1.002,00 | 1.011,00 | 992,60 | 999,00 | 999,00 | 4.318.780 |
| 13. Okt. 2022 | 972,20 | 990,40 | 959,20 | 984,60 | 984,60 | 2.496.045 |
| 12. Okt. 2022 | 1.016,00 | 1.020,00 | 977,40 | 987,00 | 987,00 | 3.351.207 |
| 11. Okt. 2022 | 1.015,50 | 1.022,00 | 1.001,00 | 1.013,00 | 1.013,00 | 3.165.403 |
| 10. Okt. 2022 | 1.006,50 | 1.017,50 | 1.000,50 | 1.015,00 | 1.015,00 | 1.506.289 |
| 07. Okt. 2022 | 1.032,00 | 1.032,00 | 1.004,00 | 1.010,00 | 1.010,00 | 2.489.492 |
| 06. Okt. 2022 | 1.039,00 | 1.049,50 | 1.031,50 | 1.037,00 | 1.037,00 | 2.315.944 |
| 05. Okt. 2022 | 1.048,00 | 1.058,84 | 1.027,50 | 1.035,50 | 1.035,50 | 3.253.648 |
| 04. Okt. 2022 | 1.038,00 | 1.057,50 | 1.035,50 | 1.053,50 | 1.053,50 | 7.826.339 |
| 03. Okt. 2022 | 1.037,00 | 1.057,00 | 1.020,00 | 1.035,00 | 1.035,00 | 3.306.010 |
| 30. Sept. 2022 | 1.024,50 | 1.055,51 | 1.020,00 | 1.050,50 | 1.050,50 | 5.323.944 |
| 29. Sept. 2022 | 1.006,50 | 1.028,50 | 1.001,00 | 1.023,50 | 1.023,50 | 5.358.953 |
| 28. Sept. 2022 | 1.000,50 | 1.029,00 | 985,00 | 1.025,00 | 1.025,00 | 5.732.722 |
| 27. Sept. 2022 | 1.018,50 | 1.021,50 | 996,60 | 1.005,50 | 1.005,50 | 3.322.068 |
| 26. Sept. 2022 | 1.011,00 | 1.023,50 | 1.007,50 | 1.013,50 | 1.013,50 | 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
