1,184€
2,96%
Echtzeit-Aktienkurs Primary Health Properties PLC
Bid:
Ask:
Aktienkurse zur Primary Health Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 1,18 | 1,18 | 1,17 | 1,18 | 0,25% | - |
| 12.03.2026 | 1,19 | 1,21 | 1,17 | 1,18 | -2,24% | 72.000,00 |
| 11.03.2026 | 1,21 | 1,21 | 1,18 | 1,21 | 0,08% | - |
| 10.03.2026 | 1,17 | 1,21 | 1,16 | 1,21 | 2,55% | - |
| 09.03.2026 | 1,19 | 1,20 | 1,14 | 1,18 | -2,97% | 74.400,00 |
| 06.03.2026 | 1,22 | 1,22 | 1,19 | 1,21 | -0,08% | - |
| 05.03.2026 | 1,21 | 1,22 | 1,20 | 1,21 | -2,96% | 58.600,00 |
| 04.03.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 2,88% | 11.270,00 |
| 03.03.2026 | 1,23 | 1,24 | 1,20 | 1,22 | -2,80% | 152.250,00 |
| 02.03.2026 | 1,27 | 1,27 | 1,22 | 1,25 | -1,65% | 209.200,00 |
| 27.02.2026 | 1,26 | 1,27 | 1,24 | 1,27 | 2,01% | 68.000,00 |
| 26.02.2026 | 1,26 | 1,27 | 1,24 | 1,25 | -1,58% | 4.400,00 |
| 25.02.2026 | 1,26 | 1,27 | 1,24 | 1,27 | 0,40% | - |
| 24.02.2026 | 1,25 | 1,26 | 1,24 | 1,26 | 1,69% | 295.400,00 |
| 23.02.2026 | 1,25 | 1,26 | 1,23 | 1,24 | -1,27% | 2.022.572,00 |
| 20.02.2026 | 1,26 | 1,27 | 1,24 | 1,26 | -0,24% | 348.600,00 |
| 19.02.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 0,00% | - |
| 18.02.2026 | 1,26 | 1,27 | 1,25 | 1,26 | -0,32% | - |
| 17.02.2026 | 1,25 | 1,27 | 1,24 | 1,26 | 0,32% | - |
| 16.02.2026 | 1,26 | 1,26 | 1,25 | 1,26 | 1,86% | 344.500,00 |
| 13.02.2026 | 1,22 | 1,26 | 1,21 | 1,24 | 3,78% | 110.500,00 |
| 12.02.2026 | 1,22 | 1,24 | 1,19 | 1,19 | -1,98% | 46.380,00 |
| 11.02.2026 | 1,21 | 1,23 | 1,20 | 1,22 | 0,58% | - |
| 10.02.2026 | 1,19 | 1,21 | 1,18 | 1,21 | 1,00% | - |
| 09.02.2026 | 1,20 | 1,20 | 1,18 | 1,20 | 2,40% | - |
| 06.02.2026 | 1,21 | 1,22 | 1,17 | 1,17 | -3,47% | 410.000,00 |
| 05.02.2026 | 1,23 | 1,24 | 1,20 | 1,21 | -1,31% | - |
| 04.02.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 2,94% | - |
| 03.02.2026 | 1,21 | 1,23 | 1,19 | 1,19 | -1,41% | - |
| 02.02.2026 | 1,19 | 1,22 | 1,19 | 1,21 | -0,25% | - |
| 30.01.2026 | 1,19 | 1,22 | 1,19 | 1,21 | -0,82% | 41.000,00 |
| 29.01.2026 | 1,23 | 1,24 | 1,21 | 1,22 | -0,65% | - |
| 28.01.2026 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | - |
| 27.01.2026 | 1,23 | 1,24 | 1,21 | 1,23 | 0,16% | - |
| 26.01.2026 | 1,22 | 1,23 | 1,21 | 1,23 | 3,28% | 205.440,00 |
| 23.01.2026 | 1,22 | 1,23 | 1,19 | 1,19 | 0,00% | - |
| 22.01.2026 | 1,20 | 1,22 | 1,19 | 1,19 | -1,49% | - |
| 21.01.2026 | 1,20 | 1,21 | 1,19 | 1,21 | 0,33% | - |
| 20.01.2026 | 1,21 | 1,22 | 1,19 | 1,20 | -1,64% | - |
| 19.01.2026 | 1,20 | 1,24 | 1,20 | 1,22 | 0,00% | 104.936,00 |
| 16.01.2026 | 1,22 | 1,23 | 1,21 | 1,22 | 0,08% | - |
| 15.01.2026 | 1,21 | 1,23 | 1,19 | 1,22 | 1,33% | - |
| 14.01.2026 | 1,19 | 1,21 | 1,18 | 1,21 | 1,09% | - |
| 13.01.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -1,57% | - |
| 12.01.2026 | 1,20 | 1,24 | 1,17 | 1,21 | 3,42% | 79.500,00 |
| 09.01.2026 | 1,20 | 1,21 | 1,17 | 1,17 | -2,34% | - |
| 08.01.2026 | 1,19 | 1,20 | 1,18 | 1,20 | -0,08% | 9.570,00 |
| 07.01.2026 | 1,14 | 1,21 | 1,14 | 1,20 | 7,91% | 119.988,00 |
| 06.01.2026 | 1,15 | 1,16 | 1,11 | 1,11 | -0,27% | - |
| 05.01.2026 | 1,17 | 1,17 | 1,12 | 1,12 | -3,04% | 106.000,00 |
| 02.01.2026 | 1,16 | 1,18 | 1,13 | 1,15 | 3,60% | 322.000,00 |
| 30.12.2025 | 1,14 | 1,14 | 1,11 | 1,11 | 1,37% | - |
| 29.12.2025 | 1,14 | 1,14 | 1,10 | 1,10 | 1,30% | - |
| 22.12.2025 | 1,13 | 1,13 | 1,08 | 1,08 | -4,08% | - |
| 18.12.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 4,84% | - |
| 17.12.2025 | 1,10 | 1,13 | 1,08 | 1,08 | -2,54% | - |
| 15.12.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 4,95% | - |
| 12.12.2025 | 1,08 | 1,09 | 1,05 | 1,05 | -3,84% | 2.096,00 |
| 11.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,18% | - |
| 10.12.2025 | 1,14 | 1,14 | 1,09 | 1,11 | 0,00% | 9.000,00 |
| 09.12.2025 | 1,14 | 1,14 | 1,11 | 1,11 | 0,00% | - |
| 08.12.2025 | 1,14 | 1,14 | 1,11 | 1,11 | 0,00% | - |
| 05.12.2025 | 1,15 | 1,16 | 1,11 | 1,11 | 0,00% | 23.000,00 |
| 04.12.2025 | 1,15 | 1,18 | 1,11 | 1,11 | 0,00% | 4.000,00 |
| 03.12.2025 | 1,15 | 1,15 | 1,11 | 1,11 | 0,00% | 4.000,00 |
| 02.12.2025 | 1,12 | 1,14 | 1,11 | 1,11 | 1,56% | - |
| 01.12.2025 | 1,12 | 1,13 | 1,09 | 1,09 | 0,65% | - |
| 28.11.2025 | 1,12 | 1,13 | 1,08 | 1,08 | 0,37% | - |
| 27.11.2025 | 1,11 | 1,13 | 1,08 | 1,08 | -0,55% | - |
| 26.11.2025 | 1,10 | 1,12 | 1,08 | 1,08 | 2,85% | - |
| 24.11.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -0,19% | - |
| 21.11.2025 | 1,08 | 1,08 | 1,06 | 1,06 | 0,00% | - |
| 20.11.2025 | 1,11 | 1,11 | 1,06 | 1,06 | 0,00% | - |
| 19.11.2025 | 1,10 | 1,10 | 1,06 | 1,06 | 0,00% | 60.000,00 |
| 18.11.2025 | 1,11 | 1,11 | 1,06 | 1,06 | -0,09% | - |
| 17.11.2025 | 1,10 | 1,11 | 1,06 | 1,06 | -0,94% | - |
| 14.11.2025 | 1,10 | 1,15 | 1,07 | 1,07 | 0,19% | - |
| 13.11.2025 | 1,10 | 1,12 | 1,07 | 1,07 | -0,93% | - |
| 12.11.2025 | 1,12 | 1,13 | 1,08 | 1,08 | -1,74% | - |
| 11.11.2025 | 1,13 | 1,13 | 1,09 | 1,09 | -0,45% | - |
| 10.11.2025 | 1,10 | 1,14 | 1,10 | 1,10 | 2,42% | - |
| 07.11.2025 | 1,11 | 1,13 | 1,07 | 1,07 | -1,29% | - |
| 06.11.2025 | 1,10 | 1,12 | 1,09 | 1,09 | 1,59% | - |
| 05.11.2025 | 1,09 | 1,10 | 1,07 | 1,07 | 0,38% | - |
| 04.11.2025 | 1,08 | 1,10 | 1,07 | 1,07 | 0,76% | - |
| 03.11.2025 | 1,02 | 1,09 | 1,02 | 1,06 | 0,57% | - |
| 31.10.2025 | 1,08 | 1,09 | 1,05 | 1,05 | 0,48% | - |
| 30.10.2025 | 1,09 | 1,09 | 1,05 | 1,05 | 0,29% | - |
| 29.10.2025 | 1,08 | 1,10 | 1,04 | 1,04 | -0,67% | - |
| 28.10.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -1,13% | - |
| 27.10.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -0,28% | - |
| 24.10.2025 | 1,10 | 1,10 | 1,07 | 1,07 | 1,04% | - |
| 23.10.2025 | 1,10 | 1,11 | 1,06 | 1,06 | -0,75% | - |
| 22.10.2025 | 1,08 | 1,11 | 1,06 | 1,06 | 2,11% | - |
| 21.10.2025 | 1,07 | 1,09 | 1,04 | 1,04 | 1,17% | - |
| 20.10.2025 | 1,08 | 1,08 | 1,03 | 1,03 | -2,00% | - |
| 17.10.2025 | 1,08 | 1,08 | 1,05 | 1,05 | 1,45% | - |
| 16.10.2025 | 1,06 | 1,09 | 1,04 | 1,04 | 1,57% | - |
| 15.10.2025 | 1,05 | 1,07 | 1,02 | 1,02 | 0,00% | - |
| 14.10.2025 | 1,04 | 1,05 | 0,99 | 1,02 | -2,39% | - |