2,630€
0,38%
Echtzeit-Aktienkurs Spire Healthcare Group PLC
Bid:
Ask:
Aktienkurse zur Spire Healthcare Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,61 | 2,64 | 2,61 | 2,64 | 0,76% | - |
| 02.07.2025 | 2,66 | 2,68 | 2,59 | 2,62 | -1,50% | - |
| 01.07.2025 | 2,64 | 2,67 | 2,63 | 2,66 | 1,53% | - |
| 30.06.2025 | 2,64 | 2,66 | 2,62 | 2,62 | -0,76% | - |
| 27.06.2025 | 2,64 | 2,66 | 2,63 | 2,64 | -0,38% | - |
| 26.06.2025 | 2,46 | 2,65 | 2,46 | 2,65 | 3,52% | - |
| 25.06.2025 | 2,52 | 2,63 | 2,52 | 2,56 | 1,59% | - |
| 24.06.2025 | 2,38 | 2,55 | 2,38 | 2,52 | 2,02% | - |
| 23.06.2025 | 2,34 | 2,47 | 2,34 | 2,47 | 0,82% | - |
| 20.06.2025 | 2,48 | 2,49 | 2,44 | 2,45 | -1,21% | - |
| 19.06.2025 | 2,44 | 2,48 | 2,43 | 2,48 | 1,64% | - |
| 18.06.2025 | 2,46 | 2,48 | 2,42 | 2,44 | -1,21% | - |
| 17.06.2025 | 2,38 | 2,49 | 2,38 | 2,47 | -0,40% | - |
| 16.06.2025 | 2,46 | 2,51 | 2,46 | 2,48 | 0,81% | - |
| 13.06.2025 | 2,46 | 2,49 | 2,44 | 2,46 | 0,00% | - |
| 12.06.2025 | 2,40 | 2,52 | 2,40 | 2,46 | -1,60% | - |
| 11.06.2025 | 2,42 | 2,53 | 2,42 | 2,50 | -0,79% | - |
| 10.06.2025 | 2,50 | 2,55 | 2,47 | 2,52 | 1,20% | - |
| 09.06.2025 | 2,51 | 2,52 | 2,47 | 2,49 | -1,19% | - |
| 06.06.2025 | 2,38 | 2,53 | 2,38 | 2,52 | 1,61% | - |
| 05.06.2025 | 2,36 | 2,49 | 2,36 | 2,48 | 0,81% | - |
| 04.06.2025 | 2,43 | 2,47 | 2,42 | 2,46 | 1,23% | - |
| 03.06.2025 | 2,44 | 2,47 | 2,42 | 2,43 | -0,41% | - |
| 02.06.2025 | 2,31 | 2,45 | 2,30 | 2,44 | 5,63% | - |
| 30.05.2025 | 2,32 | 2,32 | 2,28 | 2,31 | 0,00% | - |
| 29.05.2025 | 2,33 | 2,33 | 2,31 | 2,31 | 0,00% | - |
| 28.05.2025 | 2,24 | 2,34 | 2,24 | 2,31 | -1,28% | - |
| 27.05.2025 | 2,22 | 2,35 | 2,22 | 2,34 | 0,86% | - |
| 26.05.2025 | 2,22 | 2,33 | 2,22 | 2,32 | 0,87% | - |
| 23.05.2025 | 2,22 | 2,33 | 2,22 | 2,30 | -0,43% | - |
| 22.05.2025 | 2,34 | 2,35 | 2,30 | 2,31 | -1,28% | - |
| 21.05.2025 | 2,37 | 2,39 | 2,33 | 2,34 | -1,68% | - |
| 20.05.2025 | 2,28 | 2,39 | 2,28 | 2,38 | -0,42% | - |
| 19.05.2025 | 2,28 | 2,39 | 2,28 | 2,39 | 0,00% | - |
| 16.05.2025 | 2,28 | 2,39 | 2,28 | 2,39 | 0,00% | - |
| 15.05.2025 | 2,26 | 2,39 | 2,26 | 2,39 | 1,27% | - |
| 14.05.2025 | 2,26 | 2,39 | 2,26 | 2,36 | 0,43% | - |
| 13.05.2025 | 2,35 | 2,39 | 2,34 | 2,35 | -0,42% | - |
| 12.05.2025 | 2,40 | 2,45 | 2,35 | 2,36 | -1,67% | - |
| 09.05.2025 | 2,28 | 2,41 | 2,28 | 2,40 | 0,84% | - |
| 08.05.2025 | 2,28 | 2,43 | 2,28 | 2,38 | 0,00% | - |
| 07.05.2025 | 2,30 | 2,40 | 2,30 | 2,38 | -0,83% | - |
| 06.05.2025 | 2,31 | 2,42 | 2,30 | 2,40 | 3,90% | - |
| 05.05.2025 | 2,22 | 2,33 | 2,22 | 2,31 | -0,86% | - |
| 02.05.2025 | 2,29 | 2,34 | 2,28 | 2,33 | 2,64% | - |
| 30.04.2025 | 2,28 | 2,31 | 2,26 | 2,27 | 0,00% | - |
| 29.04.2025 | 2,16 | 2,27 | 2,16 | 2,27 | 0,89% | - |
| 28.04.2025 | 2,19 | 2,25 | 2,19 | 2,25 | 2,27% | - |
| 25.04.2025 | 2,10 | 2,22 | 2,10 | 2,20 | 0,46% | - |
| 24.04.2025 | 2,15 | 2,20 | 2,14 | 2,19 | 1,39% | - |
| 23.04.2025 | 2,06 | 2,18 | 2,06 | 2,16 | 1,41% | - |
| 22.04.2025 | 2,17 | 2,18 | 2,10 | 2,13 | -1,84% | - |
| 17.04.2025 | 2,10 | 2,20 | 2,10 | 2,17 | 0,00% | - |
| 16.04.2025 | 2,10 | 2,20 | 2,10 | 2,17 | -1,81% | - |
| 15.04.2025 | 2,06 | 2,22 | 2,06 | 2,21 | 3,76% | - |
| 14.04.2025 | 2,07 | 2,14 | 2,06 | 2,13 | 2,65% | - |
| 11.04.2025 | 2,07 | 2,08 | 2,01 | 2,08 | 0,48% | - |
| 10.04.2025 | 2,16 | 2,18 | 2,03 | 2,07 | -4,40% | - |
| 09.04.2025 | 2,08 | 2,16 | 2,03 | 2,16 | 2,86% | - |
| 08.04.2025 | 2,08 | 2,17 | 2,05 | 2,10 | 1,20% | - |
| 07.04.2025 | 2,11 | 2,12 | 2,00 | 2,08 | -3,04% | - |
| 04.04.2025 | 2,27 | 2,27 | 2,14 | 2,14 | -5,73% | - |
| 03.04.2025 | 2,19 | 2,32 | 2,19 | 2,27 | 2,25% | - |
| 02.04.2025 | 2,12 | 2,22 | 2,12 | 2,22 | 0,91% | - |
| 01.04.2025 | 2,06 | 2,22 | 2,06 | 2,20 | 2,80% | - |
| 31.03.2025 | 2,14 | 2,15 | 2,08 | 2,14 | -0,47% | - |
| 28.03.2025 | 1,99 | 2,16 | 1,99 | 2,15 | 3,61% | - |
| 27.03.2025 | 2,07 | 2,08 | 2,06 | 2,08 | 0,48% | - |
| 26.03.2025 | 2,12 | 2,13 | 2,06 | 2,07 | -2,59% | - |
| 25.03.2025 | 1,99 | 2,13 | 1,99 | 2,12 | 1,92% | - |
| 24.03.2025 | 2,02 | 2,12 | 2,02 | 2,08 | -0,95% | - |
| 21.03.2025 | 2,12 | 2,12 | 2,02 | 2,10 | -1,41% | - |
| 20.03.2025 | 2,15 | 2,19 | 2,13 | 2,13 | -0,93% | - |
| 19.03.2025 | 2,06 | 2,17 | 2,06 | 2,15 | 0,47% | - |
| 18.03.2025 | 2,04 | 2,17 | 2,04 | 2,14 | 0,47% | - |
| 17.03.2025 | 2,12 | 2,14 | 2,10 | 2,13 | 0,47% | - |
| 14.03.2025 | 2,09 | 2,14 | 2,08 | 2,12 | 1,44% | - |
| 13.03.2025 | 2,02 | 2,14 | 2,02 | 2,09 | -0,95% | - |
| 12.03.2025 | 2,08 | 2,14 | 2,06 | 2,11 | 1,69% | - |
| 11.03.2025 | 2,10 | 2,14 | 2,05 | 2,08 | -1,19% | - |
| 10.03.2025 | 2,13 | 2,13 | 2,03 | 2,10 | 2,94% | - |
| 07.03.2025 | 2,27 | 2,27 | 2,04 | 2,04 | -10,13% | - |
| 06.03.2025 | 2,56 | 2,68 | 2,04 | 2,27 | -14,98% | - |
| 05.03.2025 | 2,72 | 2,75 | 2,66 | 2,67 | -1,84% | - |
| 04.03.2025 | 2,79 | 2,80 | 2,72 | 2,72 | -2,51% | - |
| 03.03.2025 | 2,64 | 2,80 | 2,64 | 2,79 | 0,72% | - |
| 28.02.2025 | 2,76 | 2,77 | 2,75 | 2,77 | 0,00% | - |
| 27.02.2025 | 2,66 | 2,78 | 2,66 | 2,77 | 0,36% | - |
| 26.02.2025 | 2,73 | 2,80 | 2,73 | 2,76 | 0,73% | - |
| 25.02.2025 | 2,71 | 2,75 | 2,71 | 2,74 | 1,11% | - |
| 24.02.2025 | 2,75 | 2,77 | 2,71 | 2,71 | -1,45% | - |
| 21.02.2025 | 2,73 | 2,78 | 2,73 | 2,75 | 0,73% | - |
| 20.02.2025 | 2,66 | 2,78 | 2,66 | 2,73 | -1,09% | - |
| 19.02.2025 | 2,66 | 2,79 | 2,66 | 2,76 | -0,72% | - |
| 18.02.2025 | 2,78 | 2,80 | 2,77 | 2,78 | 0,36% | - |
| 17.02.2025 | 2,77 | 2,79 | 2,76 | 2,77 | 0,36% | - |
| 14.02.2025 | 2,76 | 2,78 | 2,76 | 2,76 | -0,36% | - |
| 13.02.2025 | 2,76 | 2,78 | 2,74 | 2,77 | 0,36% | - |
| 12.02.2025 | 2,66 | 2,78 | 2,66 | 2,76 | -0,36% | - |
| 11.02.2025 | 2,77 | 2,80 | 2,77 | 2,77 | -0,36% | - |