1,119€
-2,91%
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 | 1,12 | 1,13 | 1,12 | 1,12 | -2,60% | - |
| 16.07.2025 | 1,12 | 1,15 | 1,12 | 1,15 | -0,69% | 13.000,00 |
| 15.07.2025 | 1,08 | 1,16 | 1,08 | 1,16 | 0,35% | 39.312,00 |
| 14.07.2025 | 1,07 | 1,16 | 1,07 | 1,16 | 6,74% | 1.500,00 |
| 11.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -6,88% | - |
| 10.07.2025 | 1,08 | 1,16 | 1,08 | 1,16 | 7,69% | 1.000,00 |
| 09.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,37% | - |
| 08.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,56% | - |
| 07.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,55% | - |
| 04.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -9,67% | - |
| 03.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 6,67% | 1.000,00 |
| 02.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 01.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -10,00% | - |
| 30.06.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 10,52% | 2.500,00 |
| 27.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,09% | - |
| 26.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 25.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,44% | - |
| 24.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -7,02% | - |
| 23.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | 12.000,00 |
| 20.06.2025 | 1,21 | 1,24 | 1,21 | 1,24 | -1,20% | 20.000,00 |
| 19.06.2025 | 1,21 | 1,30 | 1,21 | 1,26 | 3,72% | 4.600,00 |
| 18.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,97% | - |
| 17.06.2025 | 1,21 | 1,25 | 1,21 | 1,25 | -0,80% | 400,00 |
| 16.06.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 3,88% | 1.978,00 |
| 13.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 12.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 6,05% | - |
| 11.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -7,24% | - |
| 10.06.2025 | 1,14 | 1,23 | 1,14 | 1,23 | 8,47% | 20.465,00 |
| 09.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,27% | - |
| 06.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,18% | - |
| 05.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,16% | - |
| 04.06.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 1,92% | 1.513,00 |
| 03.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,35% | - |
| 02.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,35% | - |
| 30.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,58% | - |
| 29.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,09% | - |
| 28.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 27.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,09% | - |
| 26.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,18% | - |
| 23.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,39% | 13,00 |
| 22.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,69% | - |
| 21.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,26% | - |
| 20.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 19.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,96% | - |
| 16.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,35% | - |
| 15.05.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 0,18% | 1.500,00 |
| 14.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | - |
| 13.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,96% | - |
| 12.05.2025 | 1,24 | 1,30 | 1,19 | 1,19 | -3,50% | 5.000,00 |
| 09.05.2025 | 1,15 | 1,25 | 1,15 | 1,23 | 5,13% | 4.000,00 |
| 08.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,43% | - |
| 07.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,91% | - |
| 06.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,26% | - |
| 05.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,79% | - |
| 02.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,54% | - |
| 30.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,35% | - |
| 29.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,26% | - |
| 28.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,35% | - |
| 25.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,18% | - |
| 24.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | - |
| 23.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -9,79% | - |
| 22.04.2025 | 1,22 | 1,26 | 1,22 | 1,26 | 12,63% | 600,00 |
| 17.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -7,69% | - |
| 16.04.2025 | 1,11 | 1,21 | 1,11 | 1,21 | 10,21% | 4.668,00 |
| 15.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,48% | - |
| 14.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,08% | - |
| 11.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 1,15% | - |
| 10.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,23% | - |
| 09.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 2,51% | - |
| 08.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 7,71% | - |
| 07.04.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -13,36% | 1.000,00 |
| 04.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -10,65% | - |
| 03.04.2025 | 1,09 | 1,24 | 1,09 | 1,24 | 14,39% | 2.000,00 |
| 02.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -7,82% | - |
| 01.04.2025 | 1,08 | 1,18 | 1,08 | 1,18 | 7,50% | 1.412,00 |
| 31.03.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,39% | - |
| 28.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,76% | - |
| 27.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -14,43% | - |
| 26.03.2025 | 1,10 | 1,23 | 1,10 | 1,23 | -1,84% | 3.517,00 |
| 25.03.2025 | 1,10 | 1,25 | 1,10 | 1,25 | 12,71% | 5.000,00 |
| 24.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -6,81% | - |
| 21.03.2025 | 1,10 | 1,19 | 1,10 | 1,19 | 8,87% | 5.796,00 |
| 20.03.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -7,84% | - |
| 19.03.2025 | 1,10 | 1,19 | 1,10 | 1,19 | 6,46% | 439,00 |
| 18.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -6,86% | - |
| 17.03.2025 | 1,10 | 1,20 | 1,10 | 1,20 | 10,43% | 2.020,00 |
| 14.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,46% | - |
| 13.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 12.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -8,11% | - |
| 10.03.2025 | 1,04 | 1,20 | 1,04 | 1,20 | 14,12% | 2.050,00 |
| 07.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 06.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,42% | - |
| 05.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,19% | - |
| 04.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,91% | - |
| 03.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,24% | - |
| 28.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,19% | - |
| 27.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,92% | - |
| 26.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 25.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,67% | - |
| 24.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -10,47% | - |