2,540€
6,72%
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 | 2,55 | 2,58 | 2,51 | 2,58 | 8,40% | - |
| 28.05.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 27.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 26.05.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 25.05.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 22.05.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 21.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 20.05.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 19.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 18.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 15.05.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 14.05.2026 | 1,89 | 2,38 | 1,89 | 2,38 | 52,56% | - |
| 13.05.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -4,29% | - |
| 11.05.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -2,98% | - |
| 08.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 07.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 06.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -4,00% | - |
| 05.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 04.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | - |
| 30.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 29.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
| 28.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 27.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 24.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 23.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 22.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 21.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 20.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 17.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 16.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 15.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | - |
| 14.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -3,05% | - |
| 13.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 6,49% | - |
| 10.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 09.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 08.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 07.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 02.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 01.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 31.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 30.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 27.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -3,14% | - |
| 26.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 6,00% | - |
| 25.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | - |
| 24.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -24,02% | - |
| 23.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -8,93% | - |
| 20.03.2026 | 2,26 | 2,32 | 2,24 | 2,24 | 9,80% | 7.183,00 |
| 19.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 18.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 17.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 16.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | - |
| 13.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 12.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 11.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 10.03.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 09.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 06.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 05.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 04.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 03.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 02.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 27.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 4,85% | - |
| 26.02.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 25.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 24.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 23.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 20.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -12,30% | - |
| 19.02.2026 | 2,16 | 2,44 | 2,16 | 2,44 | 12,96% | 5,00 |
| 18.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 17.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 16.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 13.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 12.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 11.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 10.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 09.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 06.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 05.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 04.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 03.02.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 02.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 30.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 29.01.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 28.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 27.01.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 26.01.2026 | 2,20 | 2,28 | 2,20 | 2,28 | 18,75% | 1.000,00 |
| 23.01.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 22.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 21.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 20.01.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 19.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
| 16.01.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 15.01.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -10,28% | - |
| 14.01.2026 | 1,96 | 2,14 | 1,96 | 2,14 | 13,83% | 250,00 |
| 13.01.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |
| 12.01.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 09.01.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | - |
| 08.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 07.01.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 06.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |