1,083€
-0,37%
Echtzeit-Aktienkurs Primary Health Properties PLC
Bid:
Ask:
Aktienkurse zur Primary Health Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,13 | 1,13 | 1,12 | 1,12 | 0,09% | - |
| 16.07.2025 | 1,12 | 1,13 | 1,12 | 1,12 | -0,09% | - |
| 15.07.2025 | 1,13 | 1,13 | 1,11 | 1,12 | -0,97% | 600,00 |
| 14.07.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,98% | - |
| 11.07.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -1,84% | - |
| 10.07.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 1,06% | - |
| 09.07.2025 | 1,13 | 1,14 | 1,12 | 1,13 | -0,18% | - |
| 08.07.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -0,26% | - |
| 07.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,62% | - |
| 04.07.2025 | 1,13 | 1,14 | 1,13 | 1,13 | -0,62% | - |
| 03.07.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -2,66% | - |
| 02.07.2025 | 1,18 | 1,18 | 1,14 | 1,16 | -1,36% | - |
| 01.07.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -0,84% | - |
| 30.06.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -0,67% | 5.000,00 |
| 27.06.2025 | 1,20 | 1,22 | 1,19 | 1,20 | 0,08% | - |
| 26.06.2025 | 1,20 | 1,20 | 1,18 | 1,20 | 0,08% | - |
| 25.06.2025 | 1,15 | 1,22 | 1,15 | 1,20 | 0,25% | 11.160,00 |
| 24.06.2025 | 1,20 | 1,20 | 1,18 | 1,19 | 0,17% | - |
| 23.06.2025 | 1,22 | 1,22 | 1,18 | 1,19 | -2,14% | - |
| 20.06.2025 | 1,22 | 1,23 | 1,20 | 1,22 | 0,08% | - |
| 19.06.2025 | 1,22 | 1,30 | 1,21 | 1,22 | -0,16% | - |
| 18.06.2025 | 1,22 | 1,23 | 1,20 | 1,22 | 0,41% | - |
| 17.06.2025 | 1,21 | 1,23 | 1,20 | 1,21 | -0,08% | - |
| 16.06.2025 | 1,23 | 1,24 | 1,21 | 1,21 | -2,96% | 2.500,00 |
| 13.06.2025 | 1,22 | 1,25 | 1,21 | 1,25 | 2,63% | - |
| 12.06.2025 | 1,22 | 1,27 | 1,21 | 1,22 | -2,48% | - |
| 11.06.2025 | 1,12 | 1,25 | 1,12 | 1,25 | 4,43% | - |
| 10.06.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,76% | - |
| 09.06.2025 | 1,19 | 1,20 | 1,19 | 1,19 | -0,08% | - |
| 06.06.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 05.06.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,08% | - |
| 04.06.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -0,34% | - |
| 03.06.2025 | 1,21 | 1,26 | 1,16 | 1,19 | -0,67% | - |
| 02.06.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -0,08% | - |
| 30.05.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,25% | - |
| 29.05.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 1,69% | - |
| 28.05.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -0,50% | - |
| 27.05.2025 | 1,13 | 1,20 | 1,13 | 1,19 | 1,28% | - |
| 26.05.2025 | 1,13 | 1,19 | 1,13 | 1,18 | -0,59% | - |
| 23.05.2025 | 1,18 | 1,20 | 1,18 | 1,18 | 0,17% | - |
| 22.05.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,50% | 3.500,00 |
| 21.05.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,75% | - |
| 20.05.2025 | 1,14 | 1,22 | 1,14 | 1,21 | 0,08% | - |
| 19.05.2025 | 1,20 | 1,27 | 1,19 | 1,21 | 0,33% | 4.000,00 |
| 16.05.2025 | 1,20 | 1,20 | 1,17 | 1,20 | 3,62% | - |
| 15.05.2025 | 1,17 | 1,19 | 1,16 | 1,16 | -1,02% | - |
| 14.05.2025 | 1,18 | 1,20 | 1,17 | 1,17 | -0,85% | - |
| 13.05.2025 | 1,19 | 1,20 | 1,18 | 1,18 | 2,25% | - |
| 12.05.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -3,75% | - |
| 09.05.2025 | 1,20 | 1,21 | 1,16 | 1,20 | 0,17% | - |
| 08.05.2025 | 1,23 | 1,23 | 1,19 | 1,20 | -1,80% | - |
| 07.05.2025 | 1,22 | 1,23 | 1,20 | 1,22 | 2,43% | - |
| 06.05.2025 | 1,15 | 1,23 | 1,15 | 1,19 | 0,00% | - |
| 05.05.2025 | 1,15 | 1,21 | 1,15 | 1,19 | -1,00% | - |
| 02.05.2025 | 1,23 | 1,23 | 1,19 | 1,20 | 0,42% | - |
| 30.04.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 29.04.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,17% | - |
| 28.04.2025 | 1,19 | 1,20 | 1,19 | 1,19 | -0,17% | - |
| 25.04.2025 | 1,19 | 1,19 | 1,18 | 1,19 | 0,51% | - |
| 24.04.2025 | 1,18 | 1,19 | 1,14 | 1,18 | 0,60% | - |
| 23.04.2025 | 1,20 | 1,20 | 1,17 | 1,18 | -1,67% | - |
| 22.04.2025 | 1,18 | 1,25 | 1,18 | 1,20 | 1,01% | 3.000,00 |
| 17.04.2025 | 1,17 | 1,19 | 1,16 | 1,18 | -0,42% | - |
| 16.04.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 2,15% | - |
| 15.04.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 2,19% | - |
| 14.04.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 0,53% | - |
| 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% | - |