2,550€
8,05%
Echtzeit-Aktienkurs Spire Healthcare Group PLC
Bid:
Ask:
Aktienkurse zur Spire Healthcare Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,52 | 2,60 | 2,51 | 2,55 | 1,59% | - |
| 28.05.2026 | 2,54 | 2,56 | 2,49 | 2,51 | -0,79% | - |
| 27.05.2026 | 2,53 | 2,56 | 2,51 | 2,53 | 0,40% | - |
| 26.05.2026 | 2,57 | 2,60 | 2,51 | 2,52 | -2,70% | - |
| 25.05.2026 | 2,63 | 2,64 | 2,51 | 2,59 | 0,00% | - |
| 22.05.2026 | 2,57 | 2,62 | 2,57 | 2,59 | 0,78% | - |
| 21.05.2026 | 2,55 | 2,62 | 2,55 | 2,57 | 6,20% | - |
| 20.05.2026 | 2,55 | 2,61 | 2,42 | 2,42 | -5,84% | - |
| 19.05.2026 | 2,57 | 2,62 | 2,54 | 2,57 | -0,77% | - |
| 18.05.2026 | 2,61 | 2,64 | 2,58 | 2,59 | 1,57% | - |
| 15.05.2026 | 2,57 | 2,65 | 2,55 | 2,55 | 9,91% | - |
| 14.05.2026 | 1,75 | 2,45 | 1,75 | 2,32 | 45,00% | - |
| 13.05.2026 | 1,72 | 1,76 | 1,60 | 1,60 | -6,16% | - |
| 12.05.2026 | 1,73 | 1,74 | 1,69 | 1,71 | -0,87% | - |
| 11.05.2026 | 1,80 | 1,81 | 1,72 | 1,72 | 3,61% | - |
| 08.05.2026 | 1,84 | 1,85 | 1,66 | 1,66 | -9,54% | - |
| 07.05.2026 | 1,84 | 1,88 | 1,81 | 1,84 | 6,69% | - |
| 06.05.2026 | 1,83 | 1,88 | 1,72 | 1,72 | -3,91% | - |
| 05.05.2026 | 1,92 | 1,93 | 1,77 | 1,79 | -5,54% | - |
| 04.05.2026 | 1,90 | 1,93 | 1,83 | 1,90 | 8,29% | - |
| 30.04.2026 | 1,82 | 1,90 | 1,75 | 1,75 | -3,05% | - |
| 29.04.2026 | 1,87 | 1,90 | 1,79 | 1,81 | -2,70% | - |
| 28.04.2026 | 1,91 | 1,92 | 1,83 | 1,86 | -1,85% | - |
| 27.04.2026 | 1,88 | 1,92 | 1,83 | 1,89 | 0,53% | - |
| 24.04.2026 | 1,91 | 1,93 | 1,88 | 1,88 | -0,27% | - |
| 23.04.2026 | 1,89 | 1,93 | 1,86 | 1,89 | -0,79% | - |
| 22.04.2026 | 1,89 | 1,91 | 1,88 | 1,90 | 0,26% | - |
| 21.04.2026 | 1,92 | 1,93 | 1,87 | 1,90 | 7,06% | - |
| 20.04.2026 | 1,86 | 2,01 | 1,77 | 1,77 | 2,31% | - |
| 17.04.2026 | 1,87 | 1,91 | 1,73 | 1,73 | -6,49% | - |
| 16.04.2026 | 1,84 | 1,88 | 1,81 | 1,85 | 1,09% | - |
| 15.04.2026 | 1,80 | 1,84 | 1,78 | 1,83 | 10,91% | - |
| 14.04.2026 | 1,75 | 1,82 | 1,65 | 1,65 | -5,44% | - |
| 13.04.2026 | 1,72 | 1,79 | 1,72 | 1,75 | 9,06% | - |
| 10.04.2026 | 1,70 | 1,81 | 1,60 | 1,60 | 3,23% | - |
| 09.04.2026 | 1,70 | 1,74 | 1,55 | 1,55 | -9,09% | - |
| 08.04.2026 | 1,67 | 1,78 | 1,67 | 1,71 | 2,40% | - |
| 07.04.2026 | 1,68 | 1,71 | 1,62 | 1,67 | 8,82% | - |
| 02.04.2026 | 1,70 | 1,71 | 1,53 | 1,53 | -9,73% | - |
| 01.04.2026 | 1,68 | 1,73 | 1,63 | 1,70 | 1,50% | - |
| 31.03.2026 | 1,70 | 1,71 | 1,64 | 1,67 | -0,60% | - |
| 30.03.2026 | 1,67 | 1,70 | 1,60 | 1,68 | 1,51% | - |
| 27.03.2026 | 1,70 | 1,73 | 1,60 | 1,66 | -2,36% | - |
| 26.03.2026 | 1,76 | 1,77 | 1,64 | 1,70 | 4,63% | - |
| 25.03.2026 | 1,68 | 1,80 | 1,62 | 1,62 | 5,88% | - |
| 24.03.2026 | 1,77 | 1,77 | 1,53 | 1,53 | -3,16% | - |
| 23.03.2026 | 2,15 | 2,19 | 1,58 | 1,58 | -30,09% | - |
| 20.03.2026 | 2,28 | 2,28 | 1,91 | 2,26 | 18,32% | - |
| 19.03.2026 | 2,19 | 2,22 | 1,91 | 1,91 | -13,18% | - |
| 18.03.2026 | 2,15 | 2,24 | 2,14 | 2,20 | 2,80% | - |
| 17.03.2026 | 2,12 | 2,20 | 2,12 | 2,14 | 0,23% | - |
| 16.03.2026 | 2,15 | 2,19 | 2,13 | 2,14 | 0,00% | - |
| 13.03.2026 | 2,17 | 2,19 | 2,13 | 2,14 | -1,16% | 174,00 |
| 12.03.2026 | 2,13 | 2,20 | 2,13 | 2,16 | 6,93% | - |
| 11.03.2026 | 2,16 | 2,20 | 2,02 | 2,02 | -6,05% | - |
| 10.03.2026 | 2,16 | 2,24 | 2,14 | 2,15 | 0,00% | - |
| 09.03.2026 | 2,15 | 2,22 | 2,15 | 2,15 | -7,33% | - |
| 06.03.2026 | 2,21 | 2,32 | 2,19 | 2,32 | 5,94% | 22,00 |
| 05.03.2026 | 2,21 | 2,27 | 2,12 | 2,19 | -1,35% | - |
| 04.03.2026 | 2,18 | 2,26 | 2,18 | 2,22 | 1,37% | - |
| 03.03.2026 | 2,24 | 2,28 | 2,17 | 2,19 | -3,52% | - |
| 02.03.2026 | 2,27 | 2,36 | 2,25 | 2,27 | -1,73% | - |
| 27.02.2026 | 2,32 | 2,36 | 2,31 | 2,31 | 5,96% | - |
| 26.02.2026 | 2,22 | 2,35 | 2,18 | 2,18 | -2,24% | - |
| 25.02.2026 | 2,27 | 2,28 | 2,22 | 2,23 | -0,89% | - |
| 24.02.2026 | 2,28 | 2,30 | 2,25 | 2,25 | -1,32% | - |
| 23.02.2026 | 2,30 | 2,32 | 2,22 | 2,28 | -0,44% | - |
| 20.02.2026 | 2,31 | 2,33 | 2,29 | 2,29 | -0,87% | - |
| 19.02.2026 | 2,31 | 2,36 | 2,30 | 2,31 | 0,00% | - |
| 18.02.2026 | 2,33 | 2,43 | 2,31 | 2,31 | -0,43% | - |
| 17.02.2026 | 2,32 | 2,34 | 2,29 | 2,32 | 0,87% | - |
| 16.02.2026 | 2,35 | 2,39 | 2,30 | 2,30 | -1,71% | - |
| 13.02.2026 | 2,31 | 2,39 | 2,30 | 2,34 | 8,33% | - |
| 12.02.2026 | 2,30 | 2,37 | 2,16 | 2,16 | -5,26% | - |
| 11.02.2026 | 2,34 | 2,37 | 2,28 | 2,28 | -2,56% | - |
| 10.02.2026 | 2,31 | 2,38 | 2,31 | 2,34 | 1,30% | - |
| 09.02.2026 | 2,35 | 2,40 | 2,31 | 2,31 | 5,00% | - |
| 06.02.2026 | 2,35 | 2,38 | 2,20 | 2,20 | -5,17% | - |
| 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 | -7,05% | - |
| 02.02.2026 | 2,34 | 2,43 | 2,34 | 2,41 | 2,55% | - |
| 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 | 0,85% | - |
| 26.01.2026 | 2,15 | 2,35 | 2,15 | 2,35 | 23,04% | - |
| 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% | - |