1,082€
0,09%
Echtzeit-Aktienkurs Primary Health Properties PLC
Bid:
Ask:
Aktienkurse zur Primary Health Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,11 | 1,15 | 1,10 | 1,13 | 2,81% | 40.876,00 |
| 10.04.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -2,99% | - |
| 09.04.2025 | 1,09 | 1,14 | 1,08 | 1,14 | 2,71% | - |
| 08.04.2025 | 1,11 | 1,12 | 1,08 | 1,11 | 2,22% | - |
| 07.04.2025 | 1,11 | 1,13 | 1,08 | 1,08 | -3,99% | - |
| 04.04.2025 | 1,16 | 1,17 | 1,12 | 1,13 | -3,18% | - |
| 03.04.2025 | 1,12 | 1,17 | 1,12 | 1,16 | 2,56% | - |
| 02.04.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,27% | - |
| 01.04.2025 | 1,07 | 1,14 | 1,07 | 1,13 | 0,18% | - |
| 31.03.2025 | 1,07 | 1,15 | 1,07 | 1,13 | -0,79% | - |
| 28.03.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 1,06% | 2.456,00 |
| 27.03.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -2,76% | - |
| 26.03.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,17% | - |
| 25.03.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,09% | - |
| 24.03.2025 | 1,17 | 1,17 | 1,15 | 1,16 | -0,60% | - |
| 21.03.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,69% | - |
| 20.03.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,17% | - |
| 19.03.2025 | 1,16 | 1,16 | 1,13 | 1,15 | 0,00% | - |
| 18.03.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -0,86% | - |
| 17.03.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 1,48% | - |
| 14.03.2025 | 1,14 | 1,15 | 1,12 | 1,15 | 1,33% | - |
| 13.03.2025 | 1,08 | 1,15 | 1,08 | 1,13 | -1,14% | - |
| 12.03.2025 | 1,15 | 1,16 | 1,14 | 1,14 | -0,17% | - |
| 11.03.2025 | 1,12 | 1,16 | 1,12 | 1,15 | 2,41% | 4.000,00 |
| 10.03.2025 | 1,10 | 1,14 | 1,10 | 1,12 | 1,91% | - |
| 07.03.2025 | 1,09 | 1,10 | 1,08 | 1,10 | 0,27% | - |
| 06.03.2025 | 1,11 | 1,14 | 1,08 | 1,10 | -0,82% | - |
| 05.03.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -1,16% | - |
| 04.03.2025 | 1,12 | 1,13 | 1,10 | 1,12 | -0,71% | 930,00 |
| 03.03.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -0,44% | - |
| 28.02.2025 | 1,11 | 1,17 | 1,11 | 1,13 | 0,53% | 22.500,00 |
| 27.02.2025 | 1,08 | 1,13 | 1,08 | 1,12 | -1,32% | - |
| 26.02.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 0,18% | - |
| 25.02.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 3,74% | - |
| 24.02.2025 | 1,08 | 1,15 | 1,08 | 1,10 | -3,52% | - |
| 21.02.2025 | 1,09 | 1,17 | 1,09 | 1,14 | 0,09% | 201,00 |
| 20.02.2025 | 1,09 | 1,15 | 1,09 | 1,14 | 0,18% | - |
| 19.02.2025 | 1,10 | 1,15 | 1,10 | 1,13 | -0,87% | - |
| 18.02.2025 | 1,11 | 1,18 | 1,11 | 1,14 | -0,78% | - |
| 17.02.2025 | 1,06 | 1,17 | 1,06 | 1,15 | 4,07% | - |
| 14.02.2025 | 1,08 | 1,12 | 1,08 | 1,11 | 1,56% | - |
| 13.02.2025 | 1,05 | 1,13 | 1,05 | 1,09 | -0,55% | - |
| 12.02.2025 | 1,06 | 1,13 | 1,06 | 1,10 | -1,26% | - |
| 11.02.2025 | 1,06 | 1,12 | 1,06 | 1,11 | 0,09% | - |
| 10.02.2025 | 1,10 | 1,12 | 1,10 | 1,11 | 0,09% | - |
| 07.02.2025 | 1,07 | 1,13 | 1,07 | 1,11 | -1,25% | - |
| 06.02.2025 | 1,07 | 1,13 | 1,07 | 1,12 | 0,54% | - |
| 05.02.2025 | 1,05 | 1,12 | 1,05 | 1,12 | 1,55% | - |
| 04.02.2025 | 1,06 | 1,11 | 1,06 | 1,10 | -0,99% | - |
| 03.02.2025 | 1,09 | 1,13 | 1,09 | 1,11 | -2,03% | - |
| 31.01.2025 | 1,07 | 1,14 | 1,07 | 1,13 | 1,34% | - |
| 30.01.2025 | 1,09 | 1,12 | 1,08 | 1,12 | 1,64% | - |
| 29.01.2025 | 1,06 | 1,12 | 1,06 | 1,10 | -0,72% | - |
| 28.01.2025 | 1,04 | 1,11 | 1,04 | 1,11 | 2,59% | - |
| 27.01.2025 | 1,02 | 1,08 | 1,02 | 1,08 | 1,79% | - |
| 24.01.2025 | 1,06 | 1,07 | 1,06 | 1,06 | -0,28% | - |
| 23.01.2025 | 1,01 | 1,07 | 1,01 | 1,06 | 0,57% | - |
| 22.01.2025 | 1,02 | 1,07 | 1,02 | 1,06 | -1,03% | - |
| 21.01.2025 | 1,02 | 1,07 | 1,02 | 1,07 | -0,09% | - |
| 20.01.2025 | 1,03 | 1,08 | 1,03 | 1,07 | -0,93% | - |
| 17.01.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 0,37% | - |
| 16.01.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 1,13% | - |
| 15.01.2025 | 0,99 | 1,06 | 0,99 | 1,06 | 3,10% | - |
| 14.01.2025 | 1,03 | 1,05 | 1,03 | 1,03 | -0,48% | - |
| 13.01.2025 | 0,99 | 1,04 | 0,99 | 1,04 | 0,39% | - |
| 10.01.2025 | 1,01 | 1,06 | 1,01 | 1,03 | -2,09% | - |
| 09.01.2025 | 1,07 | 1,07 | 1,03 | 1,06 | -1,49% | - |
| 08.01.2025 | 1,06 | 1,13 | 1,06 | 1,07 | -3,34% | - |
| 07.01.2025 | 1,11 | 1,13 | 1,11 | 1,11 | -1,42% | - |
| 06.01.2025 | 1,08 | 1,14 | 1,08 | 1,12 | -0,35% | - |
| 03.01.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 3,68% | - |
| 02.01.2025 | 1,13 | 1,14 | 1,09 | 1,09 | -2,94% | - |
| 30.12.2024 | 1,11 | 1,14 | 1,11 | 1,12 | -0,18% | - |
| 27.12.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 1,17% | - |
| 23.12.2024 | 1,12 | 1,13 | 1,10 | 1,11 | -0,18% | - |
| 20.12.2024 | 1,06 | 1,12 | 1,06 | 1,11 | 3,35% | - |
| 19.12.2024 | 1,08 | 1,14 | 1,08 | 1,08 | -4,53% | - |
| 18.12.2024 | 1,07 | 1,14 | 1,07 | 1,13 | 0,18% | - |
| 17.12.2024 | 1,08 | 1,13 | 1,08 | 1,13 | -0,44% | - |
| 16.12.2024 | 1,09 | 1,14 | 1,09 | 1,13 | -0,26% | - |
| 13.12.2024 | 1,10 | 1,15 | 1,10 | 1,13 | -1,56% | - |
| 12.12.2024 | 1,09 | 1,15 | 1,09 | 1,15 | 0,96% | - |
| 11.12.2024 | 1,10 | 1,15 | 1,10 | 1,14 | 0,00% | - |
| 10.12.2024 | 1,09 | 1,14 | 1,09 | 1,14 | 0,18% | - |
| 09.12.2024 | 1,10 | 1,16 | 1,10 | 1,14 | -0,78% | - |
| 06.12.2024 | 1,10 | 1,16 | 1,10 | 1,15 | 0,00% | - |
| 05.12.2024 | 1,15 | 1,17 | 1,15 | 1,15 | -0,78% | - |
| 04.12.2024 | 1,09 | 1,16 | 1,09 | 1,16 | 1,40% | - |
| 03.12.2024 | 1,13 | 1,17 | 1,13 | 1,14 | -0,44% | - |
| 02.12.2024 | 1,15 | 1,16 | 1,14 | 1,15 | -0,95% | - |
| 29.11.2024 | 1,15 | 1,18 | 1,14 | 1,16 | 0,00% | - |
| 28.11.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 0,17% | - |
| 27.11.2024 | 1,13 | 1,16 | 1,13 | 1,15 | 1,41% | - |
| 26.11.2024 | 1,14 | 1,16 | 1,14 | 1,14 | -0,87% | - |
| 25.11.2024 | 1,10 | 1,17 | 1,10 | 1,15 | 0,35% | - |
| 22.11.2024 | 1,09 | 1,15 | 1,09 | 1,14 | 1,24% | - |
| 21.11.2024 | 1,09 | 1,15 | 1,09 | 1,13 | 0,09% | - |
| 20.11.2024 | 1,10 | 1,16 | 1,10 | 1,13 | -0,35% | - |
| 19.11.2024 | 1,08 | 1,14 | 1,08 | 1,13 | 0,80% | - |
| 18.11.2024 | 1,15 | 1,15 | 1,12 | 1,12 | -1,92% | - |