£1,838
-3,47%
Echtzeit-Aktienkurs Spire Healthcare Group PLC
Bid:
Ask:
Aktienkurse zur Spire Healthcare Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,91 | 1,91 | 1,84 | 1,84 | -3,51% | - |
| 03.04.2025 | 1,82 | 1,94 | 1,82 | 1,90 | 3,31% | 438.848,00 |
| 02.04.2025 | 1,83 | 1,84 | 1,77 | 1,84 | 0,82% | 207.351,00 |
| 01.04.2025 | 1,79 | 1,84 | 1,78 | 1,83 | 2,93% | 199.771,00 |
| 31.03.2025 | 1,76 | 1,78 | 1,73 | 1,78 | -0,89% | 291.220,00 |
| 28.03.2025 | 1,73 | 1,79 | 1,72 | 1,79 | 4,55% | 144.234,00 |
| 27.03.2025 | 1,71 | 1,72 | 1,70 | 1,71 | -0,35% | 82.095,00 |
| 26.03.2025 | 1,75 | 1,76 | 1,71 | 1,72 | -2,27% | 51.224,00 |
| 25.03.2025 | 1,74 | 1,76 | 1,73 | 1,76 | 2,21% | 57.613,00 |
| 24.03.2025 | 1,75 | 1,75 | 1,71 | 1,72 | -1,15% | 110.221,00 |
| 21.03.2025 | 1,73 | 1,75 | 1,73 | 1,74 | -1,36% | 45.774,00 |
| 20.03.2025 | 1,82 | 1,82 | 1,76 | 1,77 | -1,67% | 47.701,00 |
| 19.03.2025 | 1,79 | 1,80 | 1,77 | 1,80 | 0,00% | 38.839,00 |
| 18.03.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 1,35% | 42.142,00 |
| 17.03.2025 | 1,77 | 1,78 | 1,76 | 1,77 | 0,23% | 120.197,00 |
| 14.03.2025 | 1,74 | 1,78 | 1,74 | 1,77 | 1,61% | 167.830,00 |
| 13.03.2025 | 1,76 | 1,77 | 1,73 | 1,74 | -1,19% | 305.280,00 |
| 12.03.2025 | 1,76 | 1,77 | 1,75 | 1,76 | 1,56% | 94.893,00 |
| 11.03.2025 | 1,75 | 1,79 | 1,71 | 1,73 | -0,91% | 306.803,00 |
| 10.03.2025 | 1,75 | 1,76 | 1,69 | 1,75 | -1,13% | 255.250,00 |
| 07.03.2025 | 1,87 | 1,88 | 1,76 | 1,77 | -6,60% | 629.960,00 |
| 06.03.2025 | 2,23 | 2,23 | 1,69 | 1,90 | -14,83% | 1.301.525,00 |
| 05.03.2025 | 2,26 | 2,27 | 2,22 | 2,23 | -0,89% | 53.436,00 |
| 04.03.2025 | 2,29 | 2,29 | 2,24 | 2,25 | -1,97% | 84.109,00 |
| 03.03.2025 | 2,27 | 2,30 | 2,26 | 2,29 | 1,10% | 98.165,00 |
| 28.02.2025 | 2,27 | 2,27 | 2,26 | 2,27 | -0,11% | 66.597,00 |
| 27.02.2025 | 2,27 | 2,27 | 2,26 | 2,27 | 0,11% | 27.278,00 |
| 26.02.2025 | 2,29 | 2,30 | 2,26 | 2,27 | 0,67% | 50.068,00 |
| 25.02.2025 | 2,26 | 2,27 | 2,24 | 2,25 | 0,56% | 32.339,00 |
| 24.02.2025 | 2,28 | 2,28 | 2,24 | 2,24 | -1,43% | 78.010,00 |
| 21.02.2025 | 2,26 | 2,28 | 2,26 | 2,27 | 0,89% | 35.556,00 |
| 20.02.2025 | 2,28 | 2,28 | 2,25 | 2,25 | -0,99% | 33.684,00 |
| 19.02.2025 | 2,29 | 2,29 | 2,26 | 2,27 | -0,55% | 43.385,00 |
| 18.02.2025 | 2,30 | 2,30 | 2,28 | 2,29 | -0,22% | 28.243,00 |
| 17.02.2025 | 2,30 | 2,30 | 2,29 | 2,29 | 0,00% | 59.237,00 |
| 14.02.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,22% | 131.474,00 |
| 13.02.2025 | 2,29 | 2,30 | 2,27 | 2,29 | -0,22% | 40.095,00 |
| 12.02.2025 | 2,30 | 2,30 | 2,29 | 2,29 | -0,22% | 33.449,00 |
| 11.02.2025 | 2,30 | 2,31 | 2,29 | 2,30 | -0,22% | 18.347,00 |
| 10.02.2025 | 2,29 | 2,30 | 2,29 | 2,30 | 0,52% | 65.794,00 |
| 07.02.2025 | 2,30 | 2,30 | 2,29 | 2,29 | -0,31% | 102.960,00 |
| 06.02.2025 | 2,30 | 2,31 | 2,29 | 2,30 | 0,44% | 75.940,00 |
| 05.02.2025 | 2,29 | 2,29 | 2,28 | 2,29 | -0,44% | 23.548,00 |
| 04.02.2025 | 2,32 | 2,32 | 2,29 | 2,30 | -0,65% | 37.961,00 |
| 03.02.2025 | 2,33 | 2,33 | 2,30 | 2,31 | -1,62% | 45.155,00 |
| 31.01.2025 | 2,34 | 2,35 | 2,33 | 2,35 | 0,77% | 79.808,00 |
| 30.01.2025 | 2,35 | 2,35 | 2,33 | 2,33 | -0,75% | 21.407,00 |
| 29.01.2025 | 2,34 | 2,36 | 2,34 | 2,35 | 0,32% | 48.225,00 |
| 28.01.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 2,18% | 23.292,00 |
| 27.01.2025 | 2,31 | 2,32 | 2,29 | 2,29 | -0,87% | 44.693,00 |
| 24.01.2025 | 2,35 | 2,35 | 2,31 | 2,31 | -1,49% | 30.586,00 |
| 23.01.2025 | 2,34 | 2,36 | 2,33 | 2,35 | -0,42% | 40.624,00 |
| 22.01.2025 | 2,37 | 2,37 | 2,36 | 2,36 | -0,42% | 29.588,00 |
| 21.01.2025 | 2,36 | 2,37 | 2,35 | 2,37 | 0,85% | 38.862,00 |
| 20.01.2025 | 2,35 | 2,38 | 2,35 | 2,35 | -0,42% | 56.823,00 |
| 17.01.2025 | 2,38 | 2,39 | 2,36 | 2,36 | -0,63% | 85.608,00 |
| 16.01.2025 | 2,37 | 2,38 | 2,36 | 2,37 | 0,21% | 113.849,00 |
| 15.01.2025 | 2,31 | 2,37 | 2,30 | 2,37 | 3,28% | 163.209,00 |
| 14.01.2025 | 2,28 | 2,31 | 2,26 | 2,29 | 1,55% | 123.729,00 |
| 13.01.2025 | 2,24 | 2,26 | 2,24 | 2,26 | -0,09% | 25.674,00 |
| 10.01.2025 | 2,29 | 2,29 | 2,25 | 2,26 | -1,01% | 33.097,00 |
| 09.01.2025 | 2,25 | 2,29 | 2,25 | 2,28 | 0,77% | 57.032,00 |
| 08.01.2025 | 2,30 | 2,30 | 2,25 | 2,26 | -0,88% | 80.936,00 |
| 07.01.2025 | 2,28 | 2,29 | 2,27 | 2,28 | 0,33% | 17.055,00 |
| 06.01.2025 | 2,25 | 2,28 | 2,25 | 2,28 | 0,80% | 18.195,00 |
| 03.01.2025 | 2,27 | 2,27 | 2,26 | 2,26 | -0,13% | 23.850,00 |
| 02.01.2025 | 2,27 | 2,27 | 2,24 | 2,26 | 0,44% | 20.380,00 |
| 31.12.2024 | 2,24 | 2,26 | 2,24 | 2,25 | 0,90% | 3.275,00 |
| 30.12.2024 | 2,25 | 2,25 | 2,23 | 2,23 | -0,58% | 29.454,00 |
| 27.12.2024 | 2,26 | 2,26 | 2,24 | 2,24 | -0,31% | 9.006,00 |
| 24.12.2024 | 2,25 | 2,26 | 2,24 | 2,25 | 0,99% | 24.066,00 |
| 23.12.2024 | 2,23 | 2,25 | 2,23 | 2,23 | -0,09% | 9.932,00 |
| 20.12.2024 | 2,24 | 2,24 | 2,20 | 2,23 | -0,89% | 26.663,00 |
| 19.12.2024 | 2,27 | 2,28 | 2,25 | 2,25 | -1,21% | 34.412,00 |
| 18.12.2024 | 2,26 | 2,29 | 2,26 | 2,28 | 0,55% | 62.348,00 |
| 17.12.2024 | 2,28 | 2,28 | 2,25 | 2,27 | -1,52% | 63.503,00 |
| 16.12.2024 | 2,29 | 2,31 | 2,28 | 2,30 | 1,32% | 47.390,00 |
| 13.12.2024 | 2,26 | 2,28 | 2,26 | 2,27 | 1,11% | 30.545,00 |
| 12.12.2024 | 2,23 | 2,26 | 2,23 | 2,25 | 0,34% | 51.281,00 |
| 11.12.2024 | 2,24 | 2,24 | 2,23 | 2,24 | 0,00% | 11.586,00 |
| 10.12.2024 | 2,24 | 2,25 | 2,23 | 2,24 | 0,00% | 33.026,00 |
| 09.12.2024 | 2,24 | 2,24 | 2,22 | 2,24 | 0,56% | 18.446,00 |
| 06.12.2024 | 2,25 | 2,25 | 2,22 | 2,23 | -0,78% | 23.133,00 |
| 05.12.2024 | 2,25 | 2,25 | 2,23 | 2,24 | -0,77% | 23.833,00 |
| 04.12.2024 | 2,22 | 2,27 | 2,22 | 2,26 | 1,92% | 103.587,00 |
| 03.12.2024 | 2,24 | 2,24 | 2,20 | 2,22 | -0,22% | 41.072,00 |
| 02.12.2024 | 2,26 | 2,27 | 2,21 | 2,22 | -1,88% | 86.889,00 |
| 29.11.2024 | 2,28 | 2,42 | 2,17 | 2,27 | 3,19% | 297.115,00 |
| 28.11.2024 | 2,19 | 2,20 | 2,19 | 2,20 | 0,92% | 113.609,00 |
| 27.11.2024 | 2,16 | 2,19 | 2,16 | 2,18 | 0,93% | 33.520,00 |
| 26.11.2024 | 2,19 | 2,19 | 2,16 | 2,16 | -1,82% | 25.017,00 |
| 25.11.2024 | 2,19 | 2,20 | 2,18 | 2,20 | 0,00% | 19.949,00 |
| 22.11.2024 | 2,18 | 2,20 | 2,17 | 2,20 | 0,50% | 46.421,00 |
| 21.11.2024 | 2,18 | 2,19 | 2,18 | 2,18 | 1,11% | 19.509,00 |
| 20.11.2024 | 2,23 | 2,23 | 2,16 | 2,16 | -1,82% | 36.587,00 |
| 19.11.2024 | 2,19 | 2,20 | 2,18 | 2,20 | 0,92% | 59.329,00 |
| 18.11.2024 | 2,19 | 2,19 | 2,17 | 2,18 | -0,91% | 20.554,00 |
| 15.11.2024 | 2,18 | 2,20 | 2,18 | 2,20 | 0,57% | 45.852,00 |
| 14.11.2024 | 2,16 | 2,19 | 2,15 | 2,19 | 1,39% | 10.061,00 |
| 13.11.2024 | 2,18 | 2,18 | 2,15 | 2,16 | -0,92% | 20.526,00 |