2,980€
Echtzeit-Aktienkurs Spire Healthcare Group PLC
Bid:
Ask:
Aktienkurse zur Spire Healthcare Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,98 | 2,99 | 2,98 | 2,98 | 0,00% | 1.500,00 |
| 11.11.2026 | 2,98 | 2,99 | 2,98 | 2,98 | -0,33% | - |
| 10.11.2026 | 2,98 | 3,00 | 2,98 | 2,99 | 0,34% | - |
| 09.11.2026 | 3,00 | 3,01 | 2,98 | 2,98 | -0,67% | - |
| 06.11.2026 | 2,99 | 3,01 | 2,98 | 3,00 | 0,33% | - |
| 05.11.2026 | 2,99 | 3,02 | 2,99 | 2,99 | -0,33% | - |
| 04.11.2026 | 3,01 | 3,01 | 2,99 | 3,00 | 0,00% | - |
| 03.11.2026 | 2,99 | 3,01 | 2,99 | 3,00 | 0,00% | - |
| 02.11.2026 | 2,99 | 3,01 | 2,99 | 3,00 | 0,00% | 5.525,00 |
| 30.10.2026 | 2,99 | 3,01 | 2,99 | 3,00 | 0,00% | - |
| 29.10.2026 | 3,00 | 3,01 | 2,98 | 3,00 | 0,67% | - |
| 28.10.2026 | 2,98 | 3,00 | 2,98 | 2,98 | -0,67% | - |
| 27.10.2026 | 2,99 | 3,00 | 2,98 | 3,00 | 0,67% | - |
| 26.10.2026 | 2,98 | 2,99 | 2,97 | 2,98 | 0,00% | - |
| 23.10.2026 | 2,97 | 2,99 | 2,97 | 2,98 | 0,00% | - |
| 22.10.2026 | 2,98 | 2,99 | 2,96 | 2,98 | 0,00% | - |
| 21.10.2026 | 2,98 | 2,98 | 2,96 | 2,98 | 0,68% | - |
| 20.10.2026 | 2,97 | 2,98 | 2,95 | 2,96 | 0,00% | - |
| 19.10.2026 | 2,95 | 2,98 | 2,95 | 2,96 | 0,00% | - |
| 16.10.2026 | 2,95 | 2,97 | 2,94 | 2,96 | 0,00% | 3.648,00 |
| 15.10.2026 | 3,06 | 3,06 | 2,96 | 2,96 | 0,00% | - |
| 14.10.2026 | 2,96 | 2,96 | 2,94 | 2,96 | 0,00% | 14,00 |
| 13.10.2026 | 2,94 | 2,96 | 2,94 | 2,96 | 0,00% | - |
| 12.10.2026 | 2,94 | 2,96 | 2,93 | 2,96 | 0,68% | - |
| 09.10.2026 | 2,94 | 2,94 | 2,93 | 2,94 | 0,00% | 12,00 |
| 08.10.2026 | 2,94 | 2,95 | 2,93 | 2,94 | 0,34% | 56,00 |
| 07.10.2026 | 2,94 | 2,96 | 2,93 | 2,93 | -0,34% | - |
| 06.10.2026 | 2,93 | 2,94 | 2,93 | 2,94 | 0,34% | - |
| 05.10.2026 | 2,93 | 2,95 | 2,93 | 2,93 | 0,00% | - |
| 02.10.2026 | 2,91 | 2,94 | 2,91 | 2,93 | 0,69% | - |
| 01.10.2026 | 2,91 | 2,93 | 2,90 | 2,91 | 0,00% | - |
| 30.09.2026 | 2,89 | 2,91 | 2,89 | 2,91 | 0,69% | - |
| 29.09.2026 | 2,89 | 2,89 | 2,88 | 2,89 | 0,00% | 4.704,00 |
| 28.09.2026 | 2,87 | 2,90 | 2,87 | 2,89 | 0,70% | - |
| 25.09.2026 | 2,87 | 2,88 | 2,86 | 2,87 | 0,00% | - |
| 24.09.2026 | 2,87 | 2,88 | 2,87 | 2,87 | 0,00% | - |
| 23.09.2026 | 2,89 | 2,89 | 2,87 | 2,87 | -0,35% | 116,00 |
| 22.09.2026 | 2,89 | 2,90 | 2,88 | 2,88 | 0,00% | - |
| 21.09.2026 | 2,89 | 2,89 | 2,88 | 2,88 | -0,35% | - |
| 18.09.2026 | 2,89 | 2,90 | 2,87 | 2,89 | 0,70% | - |
| 17.09.2026 | 2,89 | 2,90 | 2,87 | 2,87 | -0,86% | - |
| 16.09.2026 | 2,89 | 2,90 | 2,88 | 2,90 | -0,17% | - |
| 15.09.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | 1,00 |
| 14.09.2026 | 2,89 | 2,90 | 2,88 | 2,88 | 0,00% | 14,00 |
| 11.09.2026 | 2,89 | 2,90 | 2,88 | 2,88 | -0,35% | - |
| 10.09.2026 | 2,89 | 2,89 | 2,88 | 2,89 | 0,35% | - |
| 09.09.2026 | 2,89 | 2,89 | 2,88 | 2,88 | 0,00% | - |
| 08.09.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,35% | - |
| 07.09.2026 | 2,81 | 2,89 | 2,81 | 2,87 | 2,14% | - |
| 04.09.2026 | 2,81 | 2,85 | 2,76 | 2,81 | -0,35% | - |
| 03.09.2026 | 2,77 | 2,84 | 2,76 | 2,82 | 1,44% | - |
| 02.09.2026 | 2,77 | 2,80 | 2,75 | 2,78 | -0,36% | - |
| 01.09.2026 | 2,79 | 2,79 | 2,75 | 2,79 | 0,36% | 24.000,00 |
| 31.08.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 28.08.2026 | 2,79 | 2,79 | 2,76 | 2,78 | 0,00% | - |
| 27.08.2026 | 2,77 | 2,78 | 2,76 | 2,78 | -0,36% | - |
| 26.08.2026 | 2,79 | 2,79 | 2,78 | 2,79 | 0,00% | - |
| 25.08.2026 | 2,77 | 2,81 | 2,74 | 2,79 | 0,72% | - |
| 24.08.2026 | 2,77 | 2,79 | 2,75 | 2,77 | 0,00% | - |
| 21.08.2026 | 2,76 | 2,78 | 2,73 | 2,77 | 0,00% | - |
| 20.08.2026 | 2,77 | 2,78 | 2,76 | 2,77 | 0,36% | - |
| 19.08.2026 | 2,78 | 2,78 | 2,73 | 2,76 | 49,19% | - |
| 05.05.2026 | 1,93 | 1,93 | 1,85 | 1,85 | -3,90% | - |
| 04.05.2026 | 1,93 | 1,93 | 1,92 | 1,93 | 1,58% | - |
| 30.04.2026 | 1,87 | 1,90 | 1,84 | 1,90 | 1,34% | - |
| 29.04.2026 | 1,72 | 1,90 | 1,72 | 1,87 | 0,00% | 15,00 |
| 28.04.2026 | 1,91 | 1,92 | 1,86 | 1,87 | -2,09% | - |
| 27.04.2026 | 1,90 | 1,92 | 1,85 | 1,91 | 1,33% | - |
| 24.04.2026 | 1,92 | 1,92 | 1,88 | 1,89 | -1,57% | - |
| 23.04.2026 | 1,90 | 1,92 | 1,88 | 1,92 | 0,79% | - |
| 22.04.2026 | 1,89 | 1,92 | 1,87 | 1,90 | 0,26% | - |
| 21.04.2026 | 1,93 | 1,93 | 1,89 | 1,90 | -1,04% | 14,00 |
| 20.04.2026 | 1,89 | 2,00 | 1,89 | 1,92 | 0,79% | - |
| 17.04.2026 | 1,72 | 1,91 | 1,72 | 1,90 | 2,15% | - |
| 16.04.2026 | 1,84 | 1,88 | 1,83 | 1,86 | 1,09% | - |
| 15.04.2026 | 1,80 | 1,85 | 1,80 | 1,84 | 1,94% | - |
| 14.04.2026 | 1,76 | 1,82 | 1,75 | 1,81 | 3,14% | - |
| 13.04.2026 | 1,75 | 1,77 | 1,73 | 1,75 | -0,57% | - |
| 10.04.2026 | 1,71 | 1,80 | 1,71 | 1,76 | 2,92% | - |
| 09.04.2026 | 1,71 | 1,72 | 1,67 | 1,71 | 0,29% | - |
| 08.04.2026 | 1,67 | 1,77 | 1,67 | 1,71 | 1,79% | - |
| 07.04.2026 | 1,54 | 1,70 | 1,54 | 1,68 | -0,30% | 7.500,00 |
| 02.04.2026 | 1,71 | 1,71 | 1,65 | 1,68 | -2,04% | - |
| 01.04.2026 | 1,68 | 1,73 | 1,68 | 1,72 | 2,69% | - |
| 31.03.2026 | 1,69 | 1,71 | 1,66 | 1,67 | -1,18% | - |
| 30.03.2026 | 1,66 | 1,71 | 1,64 | 1,69 | 1,81% | - |
| 27.03.2026 | 1,71 | 1,72 | 1,66 | 1,66 | -2,92% | - |
| 26.03.2026 | 1,76 | 1,77 | 1,70 | 1,71 | -3,39% | - |
| 25.03.2026 | 1,68 | 1,79 | 1,68 | 1,77 | 5,36% | - |
| 24.03.2026 | 1,73 | 1,74 | 1,67 | 1,68 | -2,89% | - |
| 23.03.2026 | 2,09 | 2,11 | 1,73 | 1,73 | -19,53% | 27.000,00 |
| 20.03.2026 | 2,21 | 2,29 | 2,15 | 2,15 | 4,37% | 26.513,00 |
| 19.03.2026 | 2,22 | 2,22 | 2,04 | 2,06 | -7,21% | - |
| 18.03.2026 | 2,16 | 2,24 | 2,14 | 2,22 | 2,30% | 19.354,00 |
| 17.03.2026 | 2,15 | 2,19 | 2,13 | 2,17 | 0,93% | - |
| 16.03.2026 | 2,14 | 2,19 | 2,12 | 2,15 | 0,70% | 15.663,00 |
| 13.03.2026 | 2,19 | 2,19 | 2,11 | 2,14 | -2,51% | 2.340,00 |
| 12.03.2026 | 2,16 | 2,19 | 2,14 | 2,19 | 0,92% | - |
| 11.03.2026 | 2,16 | 2,19 | 2,14 | 2,17 | 0,00% | - |
| 10.03.2026 | 2,20 | 2,24 | 2,15 | 2,17 | -0,91% | 1.080,00 |