2,570€
1,58%
Echtzeit-Aktienkurs Spire Healthcare Group PLC
Bid:
Ask:
Aktienkurse zur Spire Healthcare Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 2,25 | 2,26 | 2,14 | 2,19 | -3,10% | 1.131,00 |
| 06.03.2026 | 2,23 | 2,27 | 2,19 | 2,26 | 2,26% | 1.830,00 |
| 05.03.2026 | 2,23 | 2,26 | 2,11 | 2,21 | -1,78% | 8.328,00 |
| 04.03.2026 | 2,24 | 2,26 | 2,21 | 2,25 | 0,45% | - |
| 03.03.2026 | 2,34 | 2,34 | 2,16 | 2,24 | -1,32% | 12.760,00 |
| 02.03.2026 | 2,35 | 2,35 | 2,25 | 2,27 | -2,58% | - |
| 27.02.2026 | 2,18 | 2,36 | 2,18 | 2,33 | -0,43% | - |
| 26.02.2026 | 2,10 | 2,35 | 2,10 | 2,34 | 4,93% | - |
| 25.02.2026 | 2,12 | 2,29 | 2,12 | 2,23 | -1,76% | - |
| 24.02.2026 | 2,14 | 2,30 | 2,14 | 2,27 | -0,44% | - |
| 23.02.2026 | 2,32 | 2,32 | 2,28 | 2,28 | -1,30% | 15,00 |
| 20.02.2026 | 2,30 | 2,32 | 2,28 | 2,31 | -0,43% | - |
| 19.02.2026 | 2,16 | 2,36 | 2,16 | 2,32 | 0,43% | - |
| 18.02.2026 | 2,34 | 2,40 | 2,31 | 2,31 | -1,28% | - |
| 17.02.2026 | 2,18 | 2,34 | 2,18 | 2,34 | 0,43% | 216,00 |
| 16.02.2026 | 2,37 | 2,40 | 2,30 | 2,33 | -1,69% | - |
| 13.02.2026 | 2,16 | 2,39 | 2,16 | 2,37 | 2,60% | - |
| 12.02.2026 | 2,16 | 2,36 | 2,16 | 2,31 | 0,00% | - |
| 11.02.2026 | 2,20 | 2,36 | 2,20 | 2,31 | -2,53% | - |
| 10.02.2026 | 2,18 | 2,38 | 2,18 | 2,37 | 1,72% | - |
| 09.02.2026 | 2,37 | 2,39 | 2,30 | 2,33 | -1,69% | - |
| 06.02.2026 | 2,35 | 2,38 | 2,31 | 2,37 | 1,28% | - |
| 05.02.2026 | 2,22 | 2,39 | 2,22 | 2,34 | -0,85% | 14.000,00 |
| 04.02.2026 | 2,41 | 2,42 | 2,36 | 2,36 | -1,26% | - |
| 03.02.2026 | 2,28 | 2,44 | 2,28 | 2,39 | -0,83% | - |
| 02.02.2026 | 2,39 | 2,43 | 2,38 | 2,41 | 1,26% | - |
| 30.01.2026 | 2,26 | 2,42 | 2,26 | 2,38 | -1,65% | - |
| 29.01.2026 | 2,44 | 2,48 | 2,40 | 2,42 | -0,82% | - |
| 28.01.2026 | 2,24 | 2,46 | 2,24 | 2,44 | 1,67% | 4.992,00 |
| 27.01.2026 | 2,30 | 2,49 | 2,30 | 2,40 | -2,04% | - |
| 26.01.2026 | 2,25 | 2,46 | 2,25 | 2,45 | 19,22% | - |
| 23.01.2026 | 2,09 | 2,09 | 2,04 | 2,06 | -1,67% | - |
| 22.01.2026 | 1,91 | 2,11 | 1,91 | 2,09 | 1,70% | - |
| 21.01.2026 | 2,07 | 2,07 | 2,00 | 2,06 | 0,24% | - |
| 20.01.2026 | 2,08 | 2,10 | 2,05 | 2,05 | -1,20% | - |
| 19.01.2026 | 2,11 | 2,11 | 2,03 | 2,08 | -1,66% | - |
| 16.01.2026 | 1,94 | 2,14 | 1,94 | 2,11 | 1,44% | - |
| 15.01.2026 | 2,10 | 2,11 | 2,08 | 2,08 | -1,19% | - |
| 14.01.2026 | 1,96 | 2,13 | 1,96 | 2,11 | 0,00% | - |
| 13.01.2026 | 2,06 | 2,13 | 2,05 | 2,11 | 2,93% | - |
| 12.01.2026 | 2,03 | 2,06 | 2,01 | 2,05 | 1,49% | - |
| 09.01.2026 | 2,01 | 2,04 | 1,97 | 2,02 | 0,25% | 4.896,00 |
| 08.01.2026 | 1,85 | 2,02 | 1,85 | 2,01 | 1,26% | - |
| 07.01.2026 | 1,85 | 2,03 | 1,85 | 1,99 | -0,50% | - |
| 06.01.2026 | 1,97 | 2,01 | 1,96 | 2,00 | 1,79% | - |
| 05.01.2026 | 1,95 | 1,97 | 1,93 | 1,96 | 1,03% | - |
| 02.01.2026 | 1,96 | 1,98 | 1,92 | 1,94 | 0,78% | - |
| 30.12.2025 | 1,92 | 1,94 | 1,91 | 1,93 | 0,52% | - |
| 29.12.2025 | 1,93 | 1,94 | 1,90 | 1,92 | -1,03% | - |
| 23.12.2025 | 1,92 | 1,95 | 1,91 | 1,94 | 1,57% | - |
| 22.12.2025 | 1,93 | 1,95 | 1,89 | 1,91 | -1,30% | - |
| 19.12.2025 | 1,93 | 1,94 | 1,91 | 1,93 | 0,00% | - |
| 18.12.2025 | 1,91 | 1,94 | 1,90 | 1,93 | 1,05% | - |
| 17.12.2025 | 1,91 | 1,92 | 1,89 | 1,91 | 0,00% | - |
| 16.12.2025 | 1,90 | 1,94 | 1,89 | 1,91 | 0,00% | - |
| 15.12.2025 | 1,93 | 1,97 | 1,90 | 1,91 | -1,04% | - |
| 12.12.2025 | 1,94 | 1,97 | 1,92 | 1,93 | -0,77% | - |
| 11.12.2025 | 1,95 | 1,97 | 1,92 | 1,95 | -0,77% | - |
| 10.12.2025 | 1,95 | 1,97 | 1,93 | 1,96 | 0,51% | - |
| 09.12.2025 | 2,01 | 2,02 | 1,94 | 1,95 | -2,01% | - |
| 08.12.2025 | 2,03 | 2,03 | 1,97 | 1,99 | -2,45% | - |
| 05.12.2025 | 2,09 | 2,12 | 2,03 | 2,04 | -1,92% | - |