2,200€
-5,17%
Echtzeit-Aktienkurs Spire Healthcare Group PLC
Bid:
Ask:
Aktienkurse zur Spire Healthcare Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,35 | 2,38 | 2,32 | 2,35 | 1,29% | - |
| 05.02.2026 | 2,36 | 2,40 | 2,31 | 2,32 | -0,85% | - |
| 04.02.2026 | 2,41 | 2,45 | 2,34 | 2,34 | 4,46% | - |
| 03.02.2026 | 2,42 | 2,45 | 2,24 | 2,24 | -4,68% | - |
| 30.01.2026 | 2,39 | 2,44 | 2,35 | 2,35 | -2,89% | - |
| 29.01.2026 | 2,43 | 2,48 | 2,41 | 2,42 | -0,82% | - |
| 28.01.2026 | 2,38 | 2,49 | 2,37 | 2,44 | 2,95% | - |
| 27.01.2026 | 2,45 | 2,48 | 2,36 | 2,37 | 24,08% | - |
| 23.01.2026 | 2,07 | 2,10 | 1,91 | 1,91 | -1,04% | - |
| 22.01.2026 | 2,06 | 2,11 | 1,93 | 1,93 | -5,39% | - |
| 21.01.2026 | 2,07 | 2,08 | 2,01 | 2,04 | -1,92% | - |
| 20.01.2026 | 2,06 | 2,10 | 2,06 | 2,08 | 0,24% | - |
| 19.01.2026 | 2,10 | 2,10 | 2,05 | 2,08 | -0,72% | - |
| 16.01.2026 | 2,08 | 2,15 | 2,08 | 2,09 | 0,48% | - |
| 15.01.2026 | 2,09 | 2,11 | 2,07 | 2,08 | 0,24% | - |
| 14.01.2026 | 2,07 | 2,14 | 1,96 | 2,08 | 1,97% | - |
| 13.01.2026 | 2,05 | 2,13 | 2,02 | 2,04 | 0,25% | - |
| 12.01.2026 | 2,01 | 2,06 | 2,00 | 2,03 | 0,74% | - |
| 09.01.2026 | 2,00 | 2,05 | 1,97 | 2,02 | 0,75% | - |
| 08.01.2026 | 1,97 | 2,02 | 1,97 | 2,00 | 9,29% | - |
| 07.01.2026 | 2,00 | 2,04 | 1,83 | 1,83 | -1,08% | - |
| 06.01.2026 | 1,96 | 2,01 | 1,85 | 1,85 | 2,21% | - |
| 05.01.2026 | 1,94 | 1,97 | 1,81 | 1,81 | 0,56% | - |
| 02.01.2026 | 1,92 | 1,99 | 1,80 | 1,80 | -3,74% | - |
| 29.12.2025 | 1,92 | 1,93 | 1,87 | 1,87 | 1,08% | - |
| 22.12.2025 | 1,95 | 1,95 | 1,85 | 1,85 | -1,60% | - |
| 18.12.2025 | 1,91 | 1,94 | 1,88 | 1,88 | 1,62% | 1.877,00 |
| 17.12.2025 | 1,91 | 1,92 | 1,85 | 1,85 | 0,00% | 4.234,00 |
| 16.12.2025 | 1,89 | 1,93 | 1,85 | 1,85 | -5,61% | - |
| 15.12.2025 | 1,94 | 1,96 | 1,92 | 1,96 | 0,00% | - |
| 12.12.2025 | 1,95 | 1,96 | 1,93 | 1,96 | 0,51% | - |
| 10.12.2025 | 1,95 | 1,96 | 1,94 | 1,95 | -1,02% | - |
| 09.12.2025 | 2,02 | 2,02 | 1,95 | 1,97 | -1,01% | - |
| 08.12.2025 | 2,04 | 2,04 | 1,98 | 1,99 | 2,05% | - |
| 05.12.2025 | 2,11 | 2,11 | 1,95 | 1,95 | -7,58% | - |
| 04.12.2025 | 2,13 | 2,18 | 2,06 | 2,11 | -4,95% | - |
| 03.12.2025 | 2,19 | 2,25 | 2,18 | 2,22 | -10,48% | - |
| 01.12.2025 | 2,62 | 2,65 | 2,48 | 2,48 | -3,13% | - |
| 28.11.2025 | 2,64 | 2,64 | 2,56 | 2,56 | 0,00% | - |
| 27.11.2025 | 2,57 | 2,64 | 2,56 | 2,56 | 3,23% | - |
| 26.11.2025 | 2,60 | 2,62 | 2,48 | 2,48 | 0,00% | - |
| 25.11.2025 | 2,55 | 2,65 | 2,48 | 2,48 | 1,64% | - |
| 24.11.2025 | 2,59 | 2,59 | 2,44 | 2,44 | -0,81% | - |
| 21.11.2025 | 2,53 | 2,56 | 2,46 | 2,46 | 0,00% | - |
| 20.11.2025 | 2,54 | 2,56 | 2,46 | 2,46 | 0,82% | - |
| 19.11.2025 | 2,55 | 2,57 | 2,44 | 2,44 | 0,00% | - |
| 18.11.2025 | 2,53 | 2,60 | 2,44 | 2,44 | -2,40% | - |
| 17.11.2025 | 2,58 | 2,58 | 2,50 | 2,50 | 1,63% | - |
| 14.11.2025 | 2,59 | 2,59 | 2,46 | 2,46 | -1,60% | - |
| 13.11.2025 | 2,61 | 2,62 | 2,50 | 2,50 | 0,00% | - |
| 12.11.2025 | 2,63 | 2,63 | 2,50 | 2,50 | 0,00% | - |
| 11.11.2025 | 2,62 | 2,62 | 2,50 | 2,50 | 0,00% | - |
| 10.11.2025 | 2,60 | 2,62 | 2,50 | 2,50 | 0,00% | - |
| 07.11.2025 | 2,63 | 2,63 | 2,50 | 2,50 | 0,00% | - |
| 06.11.2025 | 2,64 | 2,64 | 2,50 | 2,50 | -0,79% | - |
| 05.11.2025 | 2,62 | 2,64 | 2,52 | 2,52 | 0,00% | - |
| 04.11.2025 | 2,67 | 2,67 | 2,52 | 2,52 | -1,56% | - |
| 03.11.2025 | 2,58 | 2,69 | 2,56 | 2,56 | -0,78% | - |
| 31.10.2025 | 2,70 | 2,71 | 2,58 | 2,58 | 0,00% | - |
| 30.10.2025 | 2,58 | 2,72 | 2,58 | 2,58 | -1,53% | - |
| 29.10.2025 | 2,72 | 2,73 | 2,62 | 2,62 | 0,00% | - |
| 28.10.2025 | 2,77 | 2,78 | 2,62 | 2,62 | -1,50% | - |
| 27.10.2025 | 2,77 | 2,80 | 2,66 | 2,66 | -4,32% | - |
| 24.10.2025 | 2,78 | 2,78 | 2,75 | 2,78 | 1,46% | - |
| 22.10.2025 | 2,70 | 2,82 | 2,70 | 2,74 | 4,58% | - |
| 21.10.2025 | 2,76 | 2,76 | 2,62 | 2,62 | -1,50% | - |
| 20.10.2025 | 2,75 | 2,76 | 2,66 | 2,66 | -3,27% | - |
| 17.10.2025 | 2,77 | 2,77 | 2,72 | 2,75 | 1,10% | - |
| 16.10.2025 | 2,80 | 2,85 | 2,72 | 2,72 | 0,00% | - |
| 15.10.2025 | 2,80 | 2,82 | 2,72 | 2,72 | 1,49% | - |
| 14.10.2025 | 2,78 | 2,80 | 2,68 | 2,68 | -0,74% | - |
| 13.10.2025 | 2,70 | 2,84 | 2,70 | 2,70 | -1,46% | - |
| 10.10.2025 | 2,83 | 2,85 | 2,74 | 2,74 | -0,72% | - |
| 09.10.2025 | 2,79 | 2,86 | 2,76 | 2,76 | 2,22% | - |
| 08.10.2025 | 2,82 | 2,82 | 2,70 | 2,70 | -2,17% | - |
| 07.10.2025 | 2,73 | 2,84 | 2,70 | 2,76 | 3,76% | - |
| 06.10.2025 | 2,79 | 2,79 | 2,66 | 2,66 | 0,00% | - |
| 03.10.2025 | 2,79 | 2,80 | 2,66 | 2,66 | -0,75% | - |
| 02.10.2025 | 2,83 | 2,84 | 2,68 | 2,68 | -2,90% | - |
| 30.09.2025 | 2,85 | 2,88 | 2,76 | 2,76 | -0,72% | - |
| 29.09.2025 | 2,84 | 2,88 | 2,78 | 2,78 | -2,11% | - |
| 26.09.2025 | 2,83 | 2,84 | 2,83 | 2,84 | 3,65% | - |
| 25.09.2025 | 2,82 | 2,88 | 2,74 | 2,74 | 0,74% | - |
| 24.09.2025 | 2,81 | 2,84 | 2,72 | 2,72 | -0,73% | - |
| 23.09.2025 | 2,73 | 2,76 | 2,70 | 2,74 | 4,58% | - |
| 22.09.2025 | 2,86 | 2,88 | 2,62 | 2,62 | -12,08% | - |
| 19.09.2025 | 2,64 | 2,98 | 2,62 | 2,98 | 16,41% | - |
| 18.09.2025 | 2,52 | 2,59 | 2,47 | 2,56 | 6,22% | - |
| 17.09.2025 | 2,36 | 2,41 | 2,35 | 2,41 | -2,03% | - |
| 16.09.2025 | 2,42 | 2,46 | 2,36 | 2,46 | -1,60% | - |
| 15.09.2025 | 2,42 | 2,50 | 2,40 | 2,50 | 2,46% | - |
| 12.09.2025 | 2,45 | 2,47 | 2,43 | 2,44 | -3,17% | - |
| 11.09.2025 | 2,44 | 2,52 | 2,44 | 2,52 | -0,79% | - |
| 10.09.2025 | 2,47 | 2,54 | 2,44 | 2,54 | -0,78% | - |
| 09.09.2025 | 2,48 | 2,56 | 2,46 | 2,56 | 7,56% | - |
| 08.09.2025 | 2,46 | 2,49 | 2,38 | 2,38 | -3,25% | - |
| 05.09.2025 | 2,46 | 2,49 | 2,45 | 2,46 | 0,00% | - |
| 04.09.2025 | 2,42 | 2,49 | 2,42 | 2,46 | 1,23% | - |
| 03.09.2025 | 2,43 | 2,46 | 2,39 | 2,43 | -0,41% | - |
| 02.09.2025 | 2,55 | 2,55 | 2,42 | 2,44 | -3,17% | - |