Jetzt handeln
SMITHS GROUP PLC LS -,375
ISIN: GB00B1WY2338 | WKN: A0MSHN
20,9000 €
-0,2100 -0,99 %
19.12. 22:58
Status: closed
Geld
20,8400 €
Stück: 95
Brief
20,9600 €
Stück: 95
Zeit | Kurs | Volumen | |
---|---|---|---|
13.11. 09:07:33.822 | 21,00 € | 150 | |
13.11. 08:05:37.737 | 18,56 € | 250 | |
13.11. 08:05:31.446 | 18,56 € | 200 | |
13.11. 08:05:20.068 | 18,56 € | 150 | |
03.07. 12:31:54.724 | 20,52 € | 5 | |
01.07. 14:19:05.666 | 20,50 € | 100 | |
22.04. 14:28:10.690 | 18,54 € | 710 | |
09.12. 11:47:03.170 | 19,88 € | 2 | |
04.07. 08:18:42.799 | 19,405 € | 5 | |
22.03. 09:41:25.857 | 19,40 € | 200 | |
15.03. 21:45:02.955 | 19,40 € | 2 | |
14.03. 12:36:31.159 | 19,40 € | 800 | |
01.03. 21:00:54.549 | 20,40 € | 3 | |
01.03. 17:43:59.176 | 20,40 € | 24 | |
26.02. 17:36:56.727 | 20,00 € | 2 | |
13.02. 07:40:22.401 | 20,00 € | 249 | |
08.02. 07:56:51.756 | 20,00 € | 3 | |
07.02. 09:22:04.241 | 19,80 € | 35 | |
18.01. 16:04:38.125 | 20,00 € | 2 | |
18.01. 09:07:17.898 | 19,70 € | 150 | |
18.01. 08:49:10.997 | 19,30 € | 500 | |
09.01. 20:29:25.508 | 18,50 € | 80 | |
01.12. 21:08:22.222 | 18,90 € | 3 | |
09.11. 08:53:48.724 | 17,90 € | 300 | |
02.10. 17:37:05.893 | 17,30 € | 2 | |
27.09. 16:16:54.946 | 17,00 € | 2 | |
02.09. 21:07:34.537 | 16,70 € | 5 | |
01.09. 21:06:38.297 | 17,10 € | 2 | |
17.08. 16:23:06.286 | 18,70 € | 53 | |
12.05. 16:04:47.410 | 17,30 € | 3 | |
10.04. 17:53:10.327 | 17,10 € | 4 | |
06.04. 21:01:04.490 | 16,60 € | 2 | |
05.04. 16:01:26.121 | 17,00 € | 2 | |
19.03. 11:02:46.667 | 17,815 € | 2 | |
25.02. 14:12:10.148 | 18,50 € | 50 | |
09.02. 21:01:43.228 | 18,33 € | 8 | |
31.01. 21:02:23.110 | 18,65 € | 2 | |
30.10. 11:02:23.894 | 16,395 € | 110 | |
19.10. 17:35:48.683 | 16,855 € | 50 | |
04.08. 16:29:09.286 | 17,045 € | 120 | |
04.08. 16:06:42.996 | 17,105 € | 90 | |
20.07. 18:52:03.127 | 17,815 € | 14 | |
12.07. 07:38:26.984 | 19,35 € | 100 | |
12.07. 07:30:21.089 | 19,35 € | 100 | |
12.07. 07:30:08.031 | 19,345 € | 150 | |
08.07. 14:01:18.584 | 18,40 € | 108 | |
13.04. 22:44:46.093 | 18,925 € | 50 | |
31.03. 20:05:31.700 | 18,40 € | 60 | |
17.02. 17:57:01.616 | 17,10 € | 275 | |
11.02. 12:27:49.946 | 16,90 € | 30 | |
03.02. 09:02:40.451 | 17,40 € | 115 | |
10.01. 17:33:42.429 | 17,55 € | 150 | |
04.01. 10:15:13.435 | 17,42 € | 70 | |
02.11. 18:51:55.388 | 14,965 € | 20 | |
28.10. 15:51:30.457 | 14,72 € | 73 | |
23.09. 16:58:46.360 | 15,70 € | 202 | |
18.08. 14:56:19.811 | 15,83 € | 1 | |
30.06. 09:06:23.390 | 14,87 € | 1.500 | |
30.06. 08:57:34.943 | 14,515 € | 300 | |
30.06. 08:54:32.744 | 14,52 € | 300 | |
30.06. 08:54:18.961 | 14,52 € | 300 | |
25.06. 09:18:58.279 | 13,90 € | 80 | |
10.06. 11:02:09.940 | 15,495 € | 70 | |
08.06. 12:05:52.798 | 16,015 € | 1 | |
22.05. 20:42:01.914 | 14,45 € | 1 | |
22.05. 16:20:48.643 | 14,37 € | 1 | |
28.04. 16:32:25.869 | 14,275 € | 4 | |
17.04. 13:00:48.031 | 13,635 € | 150 | |
03.04. 16:08:05.921 | 12,43 € | 64 | |
30.03. 17:55:49.240 | 12,70 € | 40 | |
25.03. 14:45:11.167 | 11,85 € | 80 | |
17.03. 19:21:36.379 | 9,872 € | 100 | |
13.03. 14:37:41.991 | 12,26 € | 40 | |
26.02. 10:09:00.074 | 19,00 € | 150 | |
09.01. 18:40:55.151 | 20,91 € | 46 | |
23.12. 08:59:46.614 | 20,34 € | 60 | |
02.12. 14:41:02.519 | 19,745 € | 50 | |
27.11. 17:24:38.534 | 20,08 € | 11 | |
26.09. 21:18:25.295 | 18,04 € | 165 | |
17.06. 16:49:03.694 | 16,5915 € | 70 | |
03.06. 17:46:11.984 | 16,639 € | 11 | |
31.05. 17:52:51.593 | 16,539 € | 100 | |
27.05. 19:02:28.763 | 17,118 € | 100 | |
18.03. 20:00:01.757 | 16,80 € | 17 | |
18.12. 21:11:28.522 | 15,443 € | 550 | |
12.09. 14:44:59.011 | 17,618 € | 1 | |
18.07. 08:59:26.565 | 19,40 € | 500 | |
25.06. 10:42:37.670 | 19,15 € | 52 | |
22.05. 13:19:48.736 | 20,025 € | 1 | |
23.03. 09:05:35.708 | 16,418 € | 293 | |
19.03. 16:37:49.570 | 18,148 € | 15 | |
12.01. 09:53:23.373 | 18,174 € | 250 | |
11.01. 16:02:50.440 | 17,809 € | 10 | |
09.01. 17:34:07.423 | 17,30 € | 1 | |
06.10. 13:11:58.063 | 18,275 € | 1 | |
05.10. 13:22:30.240 | 18,008 € | 53 | |
31.07. 21:02:26.265 | 17,497 € | 550 | |
21.07. 11:56:11.754 | 17,988 € | 55 | |
21.07. 11:56:04.032 | 17,988 € | 55 | |
03.07. 11:09:06.311 | 18,237 € | 100 | |
23.06. 16:07:43.173 | 18,375 € | 10 | |
02.06. 13:36:41.447 | 18,966 € | 53 | |
04.04. 21:11:51.341 | 18,754 € | 23 | |
24.03. 09:04:50.514 | 18,402 € | 480 | |
24.03. 08:57:31.492 | 18,381 € | 55 | |
06.03. 09:20:12.578 | 17,64 € | 6 | |
21.02. 17:16:31.922 | 18,02 € | 400 | |
16.02. 13:00:07.089 | 17,985 € | 53 | |
24.01. 18:18:29.052 | 17,69 € | 4 | |
23.01. 17:01:19.857 | 17,172 € | 100 | |
12.01. 16:50:49.384 | 17,667 € | 100 | |
11.01. 17:09:26.669 | 17,36 € | 1 | |
11.01. 14:29:42.836 | 17,245 € | 3 | |
11.01. 10:54:08.805 | 17,249 € | 350 | |
03.01. 20:46:53.950 | 17,137 € | 2 | |
02.01. 18:06:22.941 | 16,998 € | 7 | |
02.01. 18:00:11.326 | 16,995 € | 7 | |
28.12. 10:10:45.120 | 16,516 € | 53 | |
23.12. 21:47:28.095 | 14,493 € | 135 | |
19.12. 09:05:10.665 | 17,153 € | 60 | |
14.12. 10:05:18.875 | 17,345 € | 200 | |
09.12. 08:31:38.511 | 17,475 € | 55 | |
14.11. 16:47:09.386 | 15,916 € | 50 | |
11.11. 15:18:08.615 | 15,973 € | 200 | |
11.11. 09:13:29.438 | 17,00 € | 60 | |
10.11. 10:53:44.599 | 16,632 € | 14 | |
09.11. 08:40:02.815 | 15,071 € | 300 | |
09.11. 08:32:32.506 | 15,02 € | 200 | |
09.11. 08:06:59.496 | 15,73 € | 5 | |
31.10. 14:50:51.598 | 16,072 € | 1.000 | |
28.10. 09:58:43.493 | 16,008 € | 300 | |
26.10. 14:44:35.795 | 15,899 € | 349 | |
25.10. 16:32:18.557 | 16,046 € | 170 | |
24.10. 17:03:59.767 | 16,494 € | 110 | |
20.10. 14:44:35.657 | 16,236 € | 200 | |
20.10. 09:00:23.902 | 16,761 € | 1 | |
18.10. 14:07:01.411 | 16,385 € | 24 | |
11.10. 20:47:01.816 | 16,958 € | 300 | |
06.10. 12:59:38.421 | 17,351 € | 1.000 | |
04.10. 09:07:56.887 | 17,003 € | 73 | |
04.10. 09:07:54.360 | 17,003 € | 73 | |
28.09. 12:23:15.235 | 16,748 € | 37 | |
05.09. 21:47:22.295 | 16,82 € | 119 | |
05.09. 18:07:10.780 | 16,14 € | 1.000 | |
05.09. 10:53:46.956 | 16,18 € | 100 | |
30.08. 13:02:08.820 | 16,021 € | 1 | |
30.08. 13:02:08.274 | 16,02 € | 100 | |
30.08. 13:02:07.853 | 15,96 € | 145 | |
30.08. 10:07:10.866 | 16,04 € | 800 | |
26.08. 08:00:53.074 | 16,03 € | 50 | |
11.08. 07:41:40.087 | 16,035 € | 1 | |
10.08. 21:54:52.555 | 16,04 € | 1 | |
09.08. 14:07:45.569 | 15,75 € | 60 | |
04.08. 12:13:22.203 | 15,40 € | 100 | |
19.07. 16:08:07.258 | 14,91 € | 150 | |
19.07. 14:08:16.244 | 14,91 € | 50 | |
19.07. 10:47:47.502 | 14,903 € | 750 | |
19.07. 08:52:46.699 | 14,99 € | 235 | |
15.07. 17:02:50.778 | 15,01 € | 1.300 | |
14.07. 10:19:46.529 | 14,94 € | 200 | |
13.07. 17:21:08.598 | 14,81 € | 200 | |
13.07. 14:12:42.333 | 15,01 € | 145 | |
13.07. 13:04:43.994 | 15,06 € | 300 | |
06.07. 13:04:00.324 | 13,56 € | 143 | |
05.07. 08:32:50.734 | 14,01 € | 120 | |
28.06. 11:34:39.353 | 13,33 € | 155 | |
10.06. 17:30:30.618 | 13,92 € | 700 | |
09.06. 16:01:24.560 | 14,34 € | 100 | |
14.05. 11:57:39.918 | 14,05 € | 76 | |
07.05. 10:34:45.839 | 14,16 € | 600 | |
15.04. 11:59:03.370 | 14,111 € | 1.070 | |
11.04. 14:14:33.862 | 13,948 € | 700 | |
30.03. 16:26:15.713 | 14,17 € | 1 | |
21.03. 13:00:36.851 | 14,426 € | 15 | |
15.03. 09:30:19.053 | 13,46 € | 25 | |
04.03. 10:14:27.286 | 13,33 € | 100 | |
16.02. 16:49:27.989 | 12,34 € | 110 | |
09.02. 18:11:23.151 | 11,80 € | 4 | |
04.02. 15:39:15.532 | 11,90 € | 5 | |
29.01. 19:51:44.593 | 12,20 € | 4 | |
28.01. 07:50:45.405 | 12,31 € | 6 | |
25.01. 15:37:54.313 | 11,90 € | 15 | |
20.01. 16:31:15.242 | 11,12 € | 130 | |
15.01. 21:42:14.657 | 12,00 € | 8 | |
07.01. 09:50:15.192 | 12,14 € | 25 | |
28.12. 09:18:15.202 | 13,30 € | 70 | |
08.12. 15:00:10.166 | 13,30 € | 62 | |
08.12. 15:00:09.992 | 13,30 € | 60 | |
07.12. 08:00:13.090 | 14,60 € | 111 | |
23.11. 14:21:59.476 | 14,77 € | 200 | |
23.11. 13:52:22.444 | 14,77 € | 50 | |
22.11. 17:49:35.500 | 14,82 € | 400 | |
16.11. 11:14:17.560 | 13,48 € | 62 | |
14.11. 11:13:25.681 | 13,17 € | 60 | |
09.11. 18:14:34.363 | 13,87 € | 45 | |
05.11. 07:30:39.729 | 14,38 € | 400 | |
04.11. 07:31:56.994 | 14,18 € | 40 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
19.12. 22:55:00 | 95 | 20,84 € | 20,96 € | 95 |
19.12. 22:52:00 | 95 | 20,84 € | 20,96 € | 95 |
19.12. 22:49:00 | 95 | 20,84 € | 20,96 € | 95 |
19.12. 22:46:00 | 95 | 20,84 € | 20,96 € | 95 |
19.12. 22:43:00 | 95 | 20,84 € | 20,96 € | 95 |
19.12. 22:40:00 | 95 | 20,84 € | 20,96 € | 95 |
19.12. 22:37:00 | 95 | 20,84 € | 20,96 € | 95 |
19.12. 22:34:00 | 95 | 20,84 € | 20,96 € | 95 |
19.12. 22:31:00 | 95 | 20,84 € | 20,96 € | 95 |
Stammdaten
WKN | A0MSHN |
ISIN | GB00B1WY2338 |
Branche | Luft- und Raumfahrtindustrie |
Herkunft | Großbritannien |
Aktienanzahl | 396,38 Mio. |
Marktkapitalisierung | 8,32 Mrd. |
Dividende je Aktie | 0,377 GBP (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 5,72 % |
Abstand 52W Hoch | 5,72 % |
Abstand 52W Tief | 16,73 % |
Vola 30 Tage | 10,42 % |
Vola 250 Tage | 30,21 % |
KGV | 20,30 (2020) |
KCV | 12,51 (2020) |
Gewinn je Aktie | 0,717 (2021) |
Cashflow/Aktie | 1,080 (2020) |
Dividende je Aktie | 0,377 GBP (2021) |
Dividendenausschüttung in Mio. | 185,000 GBP (2021) |
Performance
1 Woche | 21,370 | -1,217 | |
1 Monat | 20,450 | +3,227 | |
6 Monate | 20,210 | +4,453 | |
Lfd. Jahr | 20,068 | +5,195 | |
1 Jahr | 20,270 | +4,144 | |
3 Jahre | 18,213 | +15,909 | |
5 Jahre | 20,058 | +5,247 |
Aktuelle Nachrichten
21.04.2016 11:46
Smiths Group übernimmt Morpho Detection für $710 Mio.