Smith Nephew SNATS Inc (SNN) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 28.61 | 29.16 | 28.58 | 28.66 | -1.07% | 3,379,060 |
| 2026-09-01 | 29.63 | 29.69 | 28.90 | 28.97 | +0.73% | 2,782,346 |
| 2026-08-31 | 29.21 | 29.21 | 28.76 | 28.76 | -0.72% | 4,304,386 |
| 2026-08-28 | 28.89 | 29.02 | 28.75 | 28.97 | -0.55% | 1,488,335 |
| 2026-08-27 | 29.14 | 29.34 | 29.04 | 29.13 | -0.58% | 1,106,200 |
| 2026-08-26 | 29.29 | 29.44 | 29.16 | 29.30 | +0.27% | 2,378,800 |
| 2026-08-25 | 29.34 | 29.37 | 29.11 | 29.22 | -1.35% | 1,833,700 |
| 2026-08-24 | 29.43 | 29.74 | 29.40 | 29.62 | +1.23% | 1,051,700 |
| 2026-08-21 | 28.80 | 29.31 | 28.71 | 29.26 | +0.76% | 823,300 |
| 2026-08-20 | 29.35 | 29.62 | 29.02 | 29.04 | -0.92% | 1,239,900 |
| 2026-08-19 | 29.24 | 29.91 | 29.16 | 29.31 | -2.91% | 1,857,700 |
| 2026-08-18 | 30.19 | 30.40 | 30.13 | 30.19 | +1.72% | 682,900 |
| 2026-08-17 | 29.66 | 29.83 | 29.55 | 29.68 | -0.44% | 774,800 |
| 2026-08-14 | 29.85 | 29.92 | 29.63 | 29.81 | -1.00% | 1,069,000 |
| 2026-08-13 | 30.11 | 30.33 | 29.88 | 30.11 | +0.90% | 979,700 |
| 2026-08-12 | 29.83 | 29.92 | 29.52 | 29.84 | -0.57% | 890,200 |
| 2026-08-11 | 30.07 | 30.23 | 29.98 | 30.01 | -0.23% | 859,100 |
| 2026-08-10 | 29.79 | 30.12 | 29.76 | 30.08 | -0.10% | 1,093,000 |
| 2026-08-07 | 29.96 | 30.26 | 29.84 | 30.11 | +1.41% | 1,518,700 |
| 2026-08-06 | 29.73 | 29.93 | 29.48 | 29.69 | -1.46% | 1,195,800 |
| 2026-08-05 | 30.01 | 30.15 | 29.61 | 30.13 | -1.02% | 1,572,600 |
| 2026-08-04 | 30.77 | 30.94 | 30.14 | 30.44 | -5.32% | 2,918,600 |
| 2026-08-03 | 32.59 | 32.92 | 32.15 | 32.15 | -0.56% | 1,692,200 |
| 2026-07-31 | 32.33 | 32.33 | 32.33 | 32.33 | +0.00% | 0 |
| 2026-07-30 | 32.41 | 32.55 | 31.99 | 32.33 | -1.01% | 1,595,300 |
| 2026-07-29 | 32.26 | 32.76 | 32.16 | 32.66 | +0.31% | 3,255,100 |
| 2026-07-28 | 31.50 | 32.57 | 31.49 | 32.56 | +4.63% | 3,409,300 |
| 2026-07-27 | 30.87 | 31.23 | 30.75 | 31.12 | +1.80% | 1,685,200 |
| 2026-07-24 | 30.09 | 30.62 | 30.02 | 30.57 | +2.69% | 1,216,500 |
| 2026-07-23 | 29.62 | 29.86 | 29.54 | 29.77 | -2.17% | 1,201,300 |
| 2026-07-22 | 30.43 | 30.43 | 30.43 | 30.43 | +0.00% | 0 |
| 2026-07-21 | 30.43 | 30.43 | 30.43 | 30.43 | +0.00% | 0 |
| 2026-07-20 | 30.72 | 30.75 | 30.37 | 30.43 | -0.52% | 2,316,100 |
| 2026-07-17 | 31.53 | 31.53 | 30.51 | 30.59 | -2.61% | 2,034,900 |
| 2026-07-16 | 30.88 | 31.50 | 30.82 | 31.41 | +1.98% | 2,600,400 |
| 2026-07-15 | 30.23 | 31.15 | 30.23 | 30.80 | +3.25% | 2,676,500 |
| 2026-07-14 | 30.02 | 30.04 | 29.58 | 29.83 | -4.02% | 1,963,900 |
| 2026-07-13 | 30.83 | 31.27 | 30.76 | 31.08 | +1.24% | 1,673,500 |
| 2026-07-10 | 30.75 | 30.84 | 30.51 | 30.70 | +0.99% | 1,763,900 |
| 2026-07-09 | 29.90 | 30.40 | 29.85 | 30.40 | +1.50% | 1,398,900 |
| 2026-07-08 | 30.11 | 30.21 | 29.92 | 29.95 | -1.74% | 983,300 |
| 2026-07-07 | 31.00 | 31.03 | 30.38 | 30.48 | -0.23% | 899,300 |
| 2026-07-06 | 30.30 | 30.55 | 29.89 | 30.55 | +0.99% | 1,298,500 |
| 2026-07-02 | 29.57 | 30.30 | 29.53 | 30.25 | +5.29% | 1,705,700 |
| 2026-07-01 | 28.99 | 29.29 | 28.73 | 28.73 | -0.28% | 2,144,200 |
| 2026-06-30 | 29.87 | 29.87 | 28.56 | 28.81 | -4.85% | 3,804,000 |
| 2026-06-29 | 30.41 | 30.47 | 30.21 | 30.28 | +0.80% | 1,046,400 |
| 2026-06-26 | 29.96 | 30.27 | 29.86 | 30.04 | -0.60% | 1,717,800 |
| 2026-06-25 | 30.16 | 30.64 | 30.11 | 30.22 | -0.13% | 1,319,000 |
| 2026-06-24 | 30.16 | 30.60 | 30.16 | 30.26 | +2.20% | 1,451,900 |
| 2026-06-23 | 29.58 | 29.87 | 29.52 | 29.61 | +0.75% | 986,500 |
| 2026-06-22 | 29.91 | 29.94 | 29.37 | 29.39 | -2.29% | 1,156,400 |
| 2026-06-18 | 29.79 | 30.24 | 29.76 | 30.08 | +0.03% | 1,046,800 |
| 2026-06-17 | 30.36 | 30.47 | 29.86 | 30.07 | -1.41% | 1,715,300 |
| 2026-06-16 | 30.73 | 30.74 | 30.42 | 30.50 | +0.13% | 849,300 |
| 2026-06-15 | 30.77 | 30.79 | 30.35 | 30.46 | -0.36% | 682,400 |
| 2026-06-12 | 30.70 | 30.74 | 30.36 | 30.57 | -0.33% | 698,100 |
| 2026-06-11 | 30.84 | 30.98 | 30.37 | 30.67 | -0.74% | 1,173,200 |
| 2026-06-10 | 31.18 | 31.38 | 30.90 | 30.90 | -1.34% | 720,300 |
| 2026-06-09 | 30.87 | 31.40 | 30.85 | 31.32 | +3.23% | 1,408,600 |
| 2026-06-08 | 30.48 | 30.66 | 30.33 | 30.34 | -0.88% | 1,003,100 |
| 2026-06-05 | 30.96 | 31.08 | 30.59 | 30.61 | -0.78% | 1,750,900 |
| 2026-06-04 | 30.30 | 30.92 | 30.20 | 30.85 | +3.07% | 2,434,700 |
| 2026-06-03 | 29.45 | 30.00 | 29.44 | 29.93 | +1.94% | 1,382,000 |
| 2026-06-02 | 29.26 | 29.64 | 29.12 | 29.36 | -0.41% | 1,289,900 |
| 2026-06-01 | 29.64 | 29.68 | 29.27 | 29.48 | -0.71% | 595,200 |
| 2026-05-29 | 29.89 | 30.13 | 29.68 | 29.69 | -0.27% | 814,900 |
| 2026-05-28 | 29.67 | 30.00 | 29.64 | 29.77 | -1.46% | 975,300 |
| 2026-05-27 | 30.52 | 30.64 | 29.91 | 30.21 | -0.72% | 1,223,600 |
| 2026-05-26 | 30.74 | 30.77 | 30.38 | 30.43 | -0.33% | 1,498,500 |
| 2026-05-22 | 30.72 | 30.81 | 30.49 | 30.53 | -0.75% | 1,038,600 |
| 2026-05-21 | 30.69 | 30.91 | 30.47 | 30.76 | -0.81% | 721,800 |
| 2026-05-20 | 30.82 | 31.09 | 30.61 | 31.01 | +0.55% | 1,164,500 |
| 2026-05-19 | 30.79 | 31.15 | 30.48 | 30.84 | +1.78% | 1,430,300 |
| 2026-05-18 | 29.77 | 30.38 | 29.77 | 30.30 | +2.57% | 1,034,200 |
| 2026-05-15 | 29.75 | 29.89 | 29.54 | 29.54 | -0.61% | 796,400 |
| 2026-05-14 | 29.82 | 29.94 | 29.60 | 29.72 | -0.34% | 990,400 |
| 2026-05-13 | 29.61 | 30.06 | 29.61 | 29.82 | -0.80% | 1,482,800 |
| 2026-05-12 | 29.31 | 30.07 | 29.31 | 30.06 | +3.30% | 915,700 |
| 2026-05-11 | 29.69 | 29.75 | 29.08 | 29.10 | -2.84% | 1,447,100 |
| 2026-05-08 | 30.22 | 30.26 | 29.56 | 29.95 | -0.33% | 1,070,800 |
| 2026-05-07 | 30.08 | 30.54 | 30.05 | 30.05 | -0.69% | 1,239,500 |
| 2026-05-06 | 30.68 | 30.85 | 29.87 | 30.26 | -3.35% | 3,610,900 |
| 2026-05-05 | 31.35 | 31.63 | 31.15 | 31.31 | +1.33% | 1,998,400 |
| 2026-05-04 | 30.91 | 31.21 | 30.73 | 30.90 | -0.83% | 1,452,100 |
| 2026-05-01 | 31.05 | 31.45 | 31.00 | 31.16 | +0.74% | 1,391,600 |
| 2026-04-30 | 30.67 | 30.97 | 30.59 | 30.93 | +1.81% | 1,034,600 |
| 2026-04-29 | 30.93 | 30.93 | 30.36 | 30.38 | -2.25% | 1,296,300 |
| 2026-04-28 | 31.94 | 31.99 | 31.00 | 31.08 | -3.15% | 1,267,800 |
| 2026-04-27 | 31.72 | 32.27 | 31.70 | 32.09 | +1.65% | 1,342,900 |
| 2026-04-24 | 31.45 | 31.58 | 31.26 | 31.57 | -1.10% | 1,293,400 |
| 2026-04-23 | 32.29 | 32.52 | 31.74 | 31.92 | -2.50% | 1,597,500 |
| 2026-04-22 | 32.50 | 32.90 | 32.50 | 32.74 | -0.30% | 1,260,300 |
| 2026-04-21 | 33.72 | 33.77 | 32.68 | 32.84 | -4.00% | 1,613,200 |
| 2026-04-20 | 34.11 | 34.42 | 34.02 | 34.21 | -0.44% | 958,000 |
| 2026-04-17 | 34.11 | 34.60 | 34.10 | 34.36 | +1.57% | 1,080,600 |
| 2026-04-16 | 34.28 | 34.38 | 33.78 | 33.83 | -1.14% | 664,000 |
| 2026-04-15 | 34.68 | 34.72 | 34.15 | 34.22 | -0.38% | 844,300 |
| 2026-04-14 | 34.19 | 34.41 | 34.09 | 34.35 | +1.03% | 610,300 |
| 2026-04-13 | 33.24 | 34.06 | 33.24 | 34.00 | +1.55% | 728,900 |
| 2026-04-10 | 33.76 | 33.90 | 33.36 | 33.48 | +1.06% | 650,100 |
| 2026-04-09 | 32.87 | 33.32 | 32.68 | 33.13 | +0.30% | 848,800 |
| 2026-04-08 | 32.87 | 33.13 | 32.73 | 33.03 | +4.10% | 804,300 |
| 2026-04-07 | 31.84 | 31.98 | 31.55 | 31.73 | -2.76% | 1,999,900 |
| 2026-04-06 | 31.99 | 32.72 | 31.86 | 32.63 | +1.52% | 999,400 |
| 2026-04-02 | 31.54 | 32.17 | 31.47 | 32.14 | +0.16% | 854,600 |
| 2026-04-01 | 31.91 | 32.14 | 31.63 | 32.09 | +0.98% | 593,600 |
| 2026-03-31 | 31.66 | 31.91 | 31.21 | 31.78 | +0.60% | 519,400 |
| 2026-03-30 | 31.95 | 31.99 | 31.54 | 31.59 | -0.16% | 531,100 |
| 2026-03-27 | 31.99 | 31.99 | 31.62 | 31.64 | -1.95% | 964,000 |
| 2026-03-26 | 32.15 | 32.61 | 32.15 | 32.27 | -0.55% | 835,200 |
| 2026-03-25 | 32.49 | 32.58 | 32.12 | 32.45 | +0.90% | 426,100 |
| 2026-03-24 | 32.24 | 32.39 | 32.05 | 32.16 | +0.69% | 632,200 |
| 2026-03-23 | 32.26 | 32.55 | 31.82 | 31.94 | +0.00% | 571,500 |
| 2026-03-20 | 32.40 | 32.42 | 31.79 | 31.94 | -1.24% | 725,900 |
| 2026-03-19 | 32.19 | 32.56 | 32.11 | 32.34 | -1.79% | 710,700 |
| 2026-03-18 | 33.51 | 33.52 | 32.88 | 32.93 | -1.32% | 671,600 |
| 2026-03-17 | 33.35 | 33.48 | 33.23 | 33.37 | +0.85% | 313,400 |
| 2026-03-16 | 33.11 | 33.39 | 33.01 | 33.09 | +0.39% | 401,700 |
| 2026-03-13 | 33.16 | 33.23 | 32.90 | 32.96 | -0.24% | 554,600 |
| 2026-03-12 | 33.34 | 33.67 | 33.01 | 33.04 | -0.96% | 692,400 |
| 2026-03-11 | 32.88 | 33.48 | 32.53 | 33.36 | +0.88% | 1,166,300 |
| 2026-03-10 | 34.09 | 34.09 | 32.97 | 33.07 | -2.96% | 1,443,100 |
| 2026-03-09 | 33.78 | 34.10 | 33.31 | 34.08 | -0.67% | 798,800 |
| 2026-03-06 | 34.77 | 34.83 | 34.17 | 34.31 | -1.55% | 760,400 |
| 2026-03-05 | 34.87 | 35.18 | 34.58 | 34.85 | -4.15% | 1,823,300 |
| 2026-03-04 | 36.53 | 36.68 | 35.69 | 36.36 | -1.06% | 1,416,600 |
| 2026-03-03 | 36.22 | 36.85 | 35.49 | 36.75 | +2.77% | 1,153,200 |
| 2026-03-02 | 35.39 | 35.79 | 34.82 | 35.76 | -3.09% | 1,741,500 |
| 2026-02-27 | 36.55 | 37.09 | 36.49 | 36.90 | +0.60% | 1,271,400 |
| 2026-02-26 | 36.43 | 36.77 | 36.43 | 36.68 | +1.07% | 639,400 |
| 2026-02-25 | 36.15 | 36.56 | 36.15 | 36.29 | +0.89% | 776,200 |
| 2026-02-24 | 36.41 | 36.44 | 35.89 | 35.97 | -0.61% | 459,600 |
| 2026-02-23 | 36.01 | 36.24 | 35.94 | 36.19 | +0.17% | 352,300 |
| 2026-02-20 | 36.10 | 36.43 | 36.01 | 36.13 | +1.29% | 536,100 |
| 2026-02-19 | 35.75 | 35.84 | 35.30 | 35.67 | -1.63% | 826,400 |
| 2026-02-18 | 35.96 | 36.31 | 35.89 | 36.26 | +1.51% | 970,600 |
| 2026-02-17 | 35.87 | 36.04 | 35.48 | 35.72 | -1.27% | 471,500 |
| 2026-02-13 | 36.10 | 36.25 | 35.66 | 36.18 | +1.83% | 884,900 |
| 2026-02-12 | 35.56 | 35.83 | 35.45 | 35.53 | +0.65% | 736,700 |
| 2026-02-11 | 35.30 | 35.30 | 34.93 | 35.30 | -0.23% | 682,100 |
| 2026-02-10 | 34.67 | 35.50 | 34.67 | 35.38 | +0.91% | 1,208,500 |
| 2026-02-09 | 34.80 | 35.07 | 34.52 | 35.06 | +1.07% | 801,400 |
| 2026-02-06 | 34.21 | 34.72 | 34.20 | 34.69 | -1.36% | 734,800 |
| 2026-02-05 | 34.70 | 35.35 | 34.66 | 35.17 | +0.23% | 1,745,700 |
| 2026-02-04 | 34.83 | 35.33 | 34.72 | 35.09 | +2.66% | 1,016,200 |
| 2026-02-03 | 33.79 | 34.21 | 33.75 | 34.18 | -0.23% | 656,300 |
| 2026-02-02 | 34.12 | 34.26 | 34.03 | 34.26 | +0.35% | 638,000 |
| 2026-01-30 | 34.35 | 34.42 | 33.85 | 34.14 | +1.43% | 873,300 |
| 2026-01-29 | 33.96 | 33.96 | 33.29 | 33.66 | -0.59% | 839,700 |
| 2026-01-28 | 33.94 | 34.02 | 33.58 | 33.86 | -0.65% | 587,600 |
| 2026-01-27 | 33.89 | 34.27 | 33.89 | 34.08 | +0.92% | 1,025,700 |
| 2026-01-26 | 33.77 | 33.92 | 33.68 | 33.77 | +1.38% | 539,700 |
| 2026-01-23 | 33.05 | 33.31 | 32.94 | 33.31 | +0.70% | 630,000 |
| 2026-01-22 | 32.98 | 33.28 | 32.97 | 33.08 | +0.92% | 1,322,300 |
| 2026-01-21 | 32.91 | 33.02 | 32.45 | 32.78 | +1.90% | 1,527,600 |
| 2026-01-20 | 32.29 | 32.38 | 32.08 | 32.17 | -1.62% | 1,010,700 |
| 2026-01-16 | 33.12 | 33.18 | 32.70 | 32.70 | -0.58% | 1,303,500 |
| 2026-01-15 | 32.94 | 33.23 | 32.80 | 32.89 | -0.09% | 1,176,200 |
| 2026-01-14 | 32.26 | 34.13 | 32.04 | 32.92 | +3.20% | 1,873,700 |
| 2026-01-13 | 32.71 | 32.77 | 31.89 | 31.90 | -5.29% | 1,641,300 |
| 2026-01-12 | 33.86 | 33.94 | 33.51 | 33.68 | +0.33% | 887,400 |
| 2026-01-09 | 34.03 | 34.07 | 33.53 | 33.57 | -1.73% | 712,200 |
| 2026-01-08 | 33.54 | 34.21 | 33.53 | 34.16 | +1.36% | 428,300 |
| 2026-01-07 | 33.74 | 33.90 | 33.61 | 33.70 | -0.59% | 699,300 |
| 2026-01-06 | 33.50 | 34.20 | 33.50 | 33.90 | +1.68% | 744,200 |
| 2026-01-05 | 32.74 | 33.39 | 32.67 | 33.34 | +1.40% | 893,300 |
| 2026-01-02 | 32.91 | 32.92 | 32.42 | 32.88 | +0.21% | 1,430,700 |
| 2025-12-31 | 33.15 | 33.19 | 32.76 | 32.81 | -0.82% | 400,500 |
| 2025-12-30 | 33.11 | 33.24 | 33.01 | 33.08 | -0.18% | 331,600 |
| 2025-12-29 | 33.21 | 33.25 | 32.93 | 33.14 | +0.30% | 552,900 |
| 2025-12-26 | 32.90 | 33.06 | 32.66 | 33.04 | +0.61% | 545,100 |
| 2025-12-24 | 32.71 | 32.85 | 32.69 | 32.84 | +0.15% | 365,300 |
| 2025-12-23 | 33.10 | 33.10 | 32.70 | 32.79 | -1.00% | 679,500 |
| 2025-12-22 | 32.97 | 33.23 | 32.89 | 33.12 | +0.91% | 628,600 |
| 2025-12-19 | 32.82 | 33.00 | 32.66 | 32.82 | +0.37% | 517,000 |
| 2025-12-18 | 32.73 | 32.95 | 32.70 | 32.70 | +0.49% | 231,300 |
| 2025-12-17 | 32.50 | 32.95 | 32.45 | 32.54 | +0.71% | 269,400 |
| 2025-12-16 | 32.24 | 32.40 | 32.08 | 32.31 | +0.25% | 434,700 |
| 2025-12-15 | 32.34 | 32.39 | 32.06 | 32.23 | -1.23% | 1,107,200 |
| 2025-12-12 | 32.49 | 32.64 | 32.26 | 32.63 | -0.49% | 804,000 |
| 2025-12-11 | 33.13 | 33.23 | 32.46 | 32.79 | -1.94% | 896,800 |
| 2025-12-10 | 33.10 | 33.60 | 33.08 | 33.44 | +1.33% | 388,700 |
| 2025-12-09 | 33.36 | 33.50 | 32.97 | 33.00 | -1.46% | 512,600 |
| 2025-12-08 | 33.84 | 33.91 | 33.41 | 33.49 | +0.03% | 774,700 |
| 2025-12-05 | 33.36 | 33.84 | 33.36 | 33.48 | +2.29% | 655,300 |
| 2025-12-04 | 33.06 | 33.12 | 32.68 | 32.73 | -0.70% | 293,100 |
| 2025-12-03 | 32.78 | 33.04 | 32.78 | 32.96 | +1.60% | 345,300 |
| 2025-12-02 | 32.73 | 32.74 | 32.34 | 32.44 | -0.86% | 368,600 |
| 2025-12-01 | 32.88 | 33.04 | 32.71 | 32.72 | -1.68% | 486,100 |
| 2025-11-28 | 33.32 | 33.37 | 33.20 | 33.28 | -0.39% | 167,400 |
| 2025-11-26 | 33.29 | 33.56 | 33.29 | 33.41 | -0.03% | 324,500 |
| 2025-11-25 | 33.06 | 33.50 | 33.05 | 33.42 | +1.64% | 474,800 |
| 2025-11-24 | 32.89 | 32.97 | 32.65 | 32.88 | -0.33% | 474,000 |
| 2025-11-21 | 32.37 | 33.06 | 32.31 | 32.99 | +3.13% | 433,500 |
| 2025-11-20 | 32.44 | 32.51 | 31.95 | 31.99 | -0.90% | 392,900 |
| 2025-11-19 | 32.56 | 32.63 | 32.22 | 32.28 | -0.80% | 447,000 |
| 2025-11-18 | 32.43 | 32.74 | 32.23 | 32.54 | -0.09% | 531,000 |
| 2025-11-17 | 32.78 | 32.92 | 32.45 | 32.57 | -0.37% | 599,600 |
| 2025-11-14 | 32.74 | 32.82 | 32.60 | 32.69 | -0.85% | 586,300 |
| 2025-11-13 | 33.24 | 33.37 | 32.96 | 32.97 | -1.49% | 482,100 |
| 2025-11-12 | 33.22 | 33.66 | 33.20 | 33.47 | +0.57% | 444,600 |
| 2025-11-11 | 33.10 | 33.40 | 33.05 | 33.28 | -0.21% | 390,300 |
| 2025-11-10 | 33.16 | 33.40 | 33.10 | 33.35 | +0.36% | 637,800 |
| 2025-11-07 | 32.83 | 33.60 | 32.76 | 33.23 | +2.40% | 1,003,900 |
| 2025-11-06 | 31.87 | 32.63 | 31.83 | 32.45 | -11.72% | 1,659,700 |
| 2025-11-05 | 36.50 | 36.91 | 36.22 | 36.76 | -0.70% | 971,600 |
| 2025-11-04 | 36.48 | 37.08 | 36.46 | 37.02 | +0.68% | 707,100 |
| 2025-11-03 | 36.62 | 36.85 | 36.49 | 36.77 | -0.14% | 511,200 |
| 2025-10-31 | 36.55 | 36.94 | 36.36 | 36.82 | +2.94% | 496,000 |
| 2025-10-30 | 35.81 | 36.05 | 35.75 | 35.77 | -0.03% | 266,700 |
| 2025-10-29 | 36.50 | 36.50 | 35.74 | 35.78 | -2.08% | 329,200 |
| 2025-10-28 | 36.55 | 36.69 | 36.42 | 36.54 | -0.38% | 344,500 |
| 2025-10-27 | 36.59 | 36.73 | 36.38 | 36.68 | +0.25% | 424,200 |
| 2025-10-24 | 36.76 | 36.76 | 36.43 | 36.59 | +0.27% | 703,800 |
| 2025-10-23 | 36.85 | 37.02 | 36.48 | 36.49 | -1.83% | 1,082,100 |
| 2025-10-22 | 36.59 | 37.51 | 36.59 | 37.17 | +1.75% | 479,700 |
| 2025-10-21 | 36.40 | 36.63 | 36.40 | 36.53 | +0.55% | 312,900 |
| 2025-10-20 | 36.38 | 36.53 | 36.27 | 36.33 | -0.03% | 445,100 |
| 2025-10-17 | 35.97 | 36.35 | 35.91 | 36.34 | +1.48% | 605,300 |
| 2025-10-16 | 35.68 | 36.04 | 35.55 | 35.81 | +1.24% | 334,700 |
| 2025-10-15 | 35.19 | 35.52 | 35.13 | 35.37 | +0.31% | 762,000 |
| 2025-10-14 | 34.74 | 35.29 | 34.69 | 35.26 | +0.14% | 1,480,000 |
| 2025-10-13 | 35.00 | 35.35 | 34.92 | 35.21 | +0.28% | 712,500 |
| 2025-10-10 | 35.69 | 35.70 | 35.01 | 35.11 | -1.71% | 868,000 |
| 2025-10-09 | 35.97 | 36.06 | 35.70 | 35.72 | -0.58% | 797,200 |
| 2025-10-08 | 35.72 | 35.99 | 35.70 | 35.93 | +0.56% | 427,100 |
| 2025-10-07 | 35.87 | 35.99 | 35.66 | 35.73 | -0.50% | 386,300 |
| 2025-10-06 | 36.46 | 36.48 | 35.90 | 35.91 | -1.13% | 502,400 |
| 2025-10-03 | 36.18 | 36.47 | 36.16 | 36.32 | -0.36% | 459,400 |
| 2025-10-02 | 36.37 | 36.54 | 36.16 | 36.45 | -0.95% | 538,800 |
| 2025-10-01 | 36.45 | 36.83 | 36.19 | 36.80 | +1.41% | 1,000,900 |
| 2025-09-30 | 35.69 | 36.31 | 35.62 | 36.29 | +2.23% | 389,000 |
| 2025-09-29 | 35.64 | 35.81 | 35.42 | 35.50 | +0.23% | 595,200 |
| 2025-09-26 | 35.56 | 35.62 | 35.35 | 35.42 | +0.40% | 497,100 |
| 2025-09-25 | 35.59 | 35.70 | 35.07 | 35.28 | -1.56% | 693,600 |
| 2025-09-24 | 35.96 | 36.06 | 35.73 | 35.84 | -0.72% | 987,200 |
| 2025-09-23 | 36.49 | 36.66 | 36.07 | 36.10 | -1.15% | 958,300 |
| 2025-09-22 | 36.62 | 36.64 | 36.37 | 36.52 | -0.90% | 644,900 |
| 2025-09-19 | 36.88 | 37.03 | 36.81 | 36.85 | -0.49% | 447,000 |
| 2025-09-18 | 37.05 | 37.15 | 36.92 | 37.03 | -0.75% | 419,100 |
| 2025-09-17 | 37.35 | 37.64 | 37.23 | 37.31 | -0.21% | 575,800 |
| 2025-09-16 | 37.55 | 37.55 | 37.28 | 37.39 | +0.03% | 896,300 |
| 2025-09-15 | 37.75 | 37.78 | 37.10 | 37.38 | -1.06% | 1,198,200 |
| 2025-09-12 | 38.44 | 38.44 | 37.70 | 37.78 | -1.95% | 1,032,700 |
| 2025-09-11 | 38.30 | 38.59 | 38.26 | 38.53 | +1.50% | 634,800 |
| 2025-09-10 | 38.42 | 38.48 | 37.92 | 37.96 | -1.91% | 477,200 |
| 2025-09-09 | 38.45 | 38.79 | 38.45 | 38.70 | +0.78% | 994,200 |
| 2025-09-08 | 38.35 | 38.43 | 38.10 | 38.40 | +0.81% | 689,400 |
| 2025-09-05 | 38.32 | 38.41 | 38.01 | 38.09 | +1.20% | 1,215,400 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+10.93%). Schwächster Monat: Nov (-9.49%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Smith Nephew SNATS Inc (SNN)?
28.66 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SNN?
38.79 im Hoch und 28.56 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Smith Nephew SNATS Inc?
Historisch war der stärkste Kalendermonat von SNN der Feb (Durchschnitt +10.93%), der schwächste der Nov (Durchschnitt -9.49%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.