£2,432
0,82%
Echtzeit-Aktienkurs Spire Healthcare Group PLC
Bid:
Ask:
Aktienkurse zur Spire Healthcare Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,40 | 2,42 | 2,38 | 2,41 | -0,29% | 60.040,00 |
| 13.10.2025 | 2,43 | 2,45 | 2,41 | 2,42 | 0,00% | 91.169,00 |
| 10.10.2025 | 2,45 | 2,46 | 2,41 | 2,42 | -1,71% | 44.608,00 |
| 09.10.2025 | 2,40 | 2,47 | 2,40 | 2,46 | 3,23% | 67.630,00 |
| 08.10.2025 | 2,40 | 2,42 | 2,38 | 2,39 | -0,83% | 85.721,00 |
| 07.10.2025 | 2,35 | 2,45 | 2,35 | 2,41 | 2,12% | 67.226,00 |
| 06.10.2025 | 2,40 | 2,40 | 2,35 | 2,36 | -1,67% | 17.741,00 |
| 03.10.2025 | 2,41 | 2,43 | 2,37 | 2,40 | -0,75% | 63.962,00 |
| 02.10.2025 | 2,44 | 2,45 | 2,40 | 2,41 | -1,91% | 44.906,00 |
| 01.10.2025 | 2,49 | 2,51 | 2,46 | 2,46 | -0,89% | 85.640,00 |
| 30.09.2025 | 2,48 | 2,49 | 2,47 | 2,48 | -0,12% | 100.166,00 |
| 29.09.2025 | 2,46 | 2,49 | 2,45 | 2,49 | 1,43% | 53.303,00 |
| 26.09.2025 | 2,46 | 2,47 | 2,43 | 2,45 | -0,49% | 64.541,00 |
| 25.09.2025 | 2,45 | 2,49 | 2,45 | 2,46 | 0,49% | 90.441,00 |
| 24.09.2025 | 2,42 | 2,46 | 2,39 | 2,45 | 0,00% | 93.563,00 |
| 23.09.2025 | 2,35 | 2,47 | 2,35 | 2,45 | 3,81% | 87.591,00 |
| 22.09.2025 | 2,48 | 2,49 | 2,36 | 2,36 | -4,26% | 139.639,00 |
| 19.09.2025 | 2,33 | 2,57 | 2,26 | 2,47 | 13,07% | 534.304,00 |
| 18.09.2025 | 2,23 | 2,24 | 2,14 | 2,18 | 4,91% | 156.363,00 |
| 17.09.2025 | 2,04 | 2,09 | 2,03 | 2,08 | 1,99% | 55.792,00 |
| 16.09.2025 | 2,09 | 2,09 | 2,04 | 2,04 | -1,33% | 39.682,00 |
| 15.09.2025 | 2,07 | 2,09 | 2,07 | 2,07 | -0,96% | 11.190,00 |
| 12.09.2025 | 2,11 | 2,11 | 2,08 | 2,09 | -1,54% | 55.755,00 |
| 11.09.2025 | 2,11 | 2,12 | 2,11 | 2,12 | -0,44% | - |
| 10.09.2025 | 2,14 | 2,14 | 2,13 | 2,13 | -0,94% | - |
| 09.09.2025 | 2,15 | 2,16 | 2,14 | 2,15 | -0,21% | - |
| 08.09.2025 | 2,13 | 2,15 | 2,13 | 2,15 | 1,74% | - |
| 05.09.2025 | 2,14 | 2,14 | 2,11 | 2,12 | -0,35% | 23.181,00 |
| 04.09.2025 | 2,11 | 2,15 | 2,11 | 2,12 | 1,31% | 74.910,00 |
| 03.09.2025 | 2,10 | 2,10 | 2,07 | 2,10 | -0,24% | 82.107,00 |
| 02.09.2025 | 2,17 | 2,17 | 2,10 | 2,10 | -2,89% | 83.820,00 |
| 01.09.2025 | 2,18 | 2,18 | 2,15 | 2,16 | -1,57% | 29.139,00 |
| 29.08.2025 | 2,20 | 2,20 | 2,16 | 2,20 | -1,15% | 62.659,00 |
| 28.08.2025 | 2,22 | 2,23 | 2,21 | 2,22 | -0,56% | 22.065,00 |
| 27.08.2025 | 2,26 | 2,26 | 2,23 | 2,24 | -1,54% | 23.455,00 |
| 26.08.2025 | 2,30 | 2,30 | 2,26 | 2,27 | -0,98% | 76.723,00 |
| 25.08.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,41% | - |
| 22.08.2025 | 2,26 | 2,28 | 2,26 | 2,28 | 2,15% | 7.746,00 |
| 21.08.2025 | 2,21 | 2,24 | 2,21 | 2,24 | 1,13% | 21.638,00 |
| 20.08.2025 | 2,20 | 2,22 | 2,18 | 2,21 | 0,45% | 55.550,00 |
| 19.08.2025 | 2,22 | 2,22 | 2,19 | 2,20 | -0,56% | 56.560,00 |
| 18.08.2025 | 2,23 | 2,23 | 2,20 | 2,21 | -0,78% | 70.302,00 |
| 15.08.2025 | 2,27 | 2,27 | 2,23 | 2,23 | -0,89% | 67.534,00 |
| 14.08.2025 | 2,29 | 2,29 | 2,23 | 2,25 | -1,53% | 63.543,00 |
| 13.08.2025 | 2,16 | 2,29 | 2,16 | 2,29 | 7,03% | 298.809,00 |
| 12.08.2025 | 2,13 | 2,14 | 2,13 | 2,14 | 0,23% | 29.808,00 |
| 11.08.2025 | 2,14 | 2,17 | 2,13 | 2,13 | -0,79% | 67.805,00 |
| 08.08.2025 | 2,14 | 2,15 | 2,13 | 2,15 | 0,56% | 51.496,00 |
| 07.08.2025 | 2,09 | 2,16 | 2,09 | 2,14 | 2,03% | 115.099,00 |
| 06.08.2025 | 2,08 | 2,10 | 2,07 | 2,09 | 0,60% | 128.828,00 |
| 05.08.2025 | 2,08 | 2,11 | 2,06 | 2,08 | 0,24% | 73.745,00 |
| 04.08.2025 | 2,12 | 2,12 | 2,07 | 2,08 | -2,12% | 59.641,00 |
| 01.08.2025 | 2,13 | 2,17 | 2,10 | 2,12 | -2,75% | 109.719,00 |
| 31.07.2025 | 2,29 | 2,30 | 2,18 | 2,18 | -3,00% | 293.213,00 |
| 30.07.2025 | 2,26 | 2,27 | 2,25 | 2,25 | -0,55% | 129.920,00 |
| 29.07.2025 | 2,26 | 2,27 | 2,25 | 2,26 | 0,22% | 33.405,00 |
| 28.07.2025 | 2,28 | 2,28 | 2,25 | 2,26 | 0,00% | 119.061,00 |
| 25.07.2025 | 2,27 | 2,27 | 2,25 | 2,26 | -0,99% | 32.600,00 |
| 24.07.2025 | 2,29 | 2,33 | 2,27 | 2,28 | 0,11% | 55.973,00 |
| 23.07.2025 | 2,26 | 2,30 | 2,26 | 2,28 | 0,89% | 83.035,00 |
| 22.07.2025 | 2,26 | 2,26 | 2,25 | 2,26 | 0,00% | 23.472,00 |
| 21.07.2025 | 2,26 | 2,27 | 2,25 | 2,26 | 0,00% | 23.326,00 |
| 18.07.2025 | 2,26 | 2,27 | 2,25 | 2,26 | -0,88% | 50.814,00 |
| 17.07.2025 | 2,24 | 2,28 | 2,23 | 2,28 | 2,94% | 133.094,00 |
| 16.07.2025 | 2,22 | 2,23 | 2,21 | 2,21 | -0,45% | 11.751,00 |
| 15.07.2025 | 2,24 | 2,25 | 2,22 | 2,22 | -0,45% | 54.557,00 |
| 14.07.2025 | 2,22 | 2,24 | 2,22 | 2,23 | 0,31% | 28.919,00 |
| 11.07.2025 | 2,25 | 2,25 | 2,21 | 2,22 | -0,98% | 41.737,00 |
| 10.07.2025 | 2,23 | 2,25 | 2,21 | 2,25 | 1,70% | 65.114,00 |
| 09.07.2025 | 2,22 | 2,22 | 2,20 | 2,21 | 0,11% | 34.935,00 |
| 08.07.2025 | 2,26 | 2,26 | 2,21 | 2,21 | -2,65% | 37.344,00 |
| 07.07.2025 | 2,28 | 2,29 | 2,26 | 2,27 | -0,79% | 50.393,00 |
| 04.07.2025 | 2,26 | 2,29 | 2,26 | 2,28 | 0,91% | 31.797,00 |
| 03.07.2025 | 2,23 | 2,27 | 2,23 | 2,26 | 1,23% | 49.016,00 |
| 02.07.2025 | 2,26 | 2,27 | 2,22 | 2,24 | -1,43% | 45.094,00 |
| 01.07.2025 | 2,25 | 2,27 | 2,24 | 2,27 | 1,68% | 57.225,00 |
| 30.06.2025 | 2,25 | 2,26 | 2,23 | 2,23 | -0,58% | 35.566,00 |
| 27.06.2025 | 2,24 | 2,25 | 2,23 | 2,24 | 0,49% | 59.588,00 |
| 26.06.2025 | 2,19 | 2,24 | 2,19 | 2,23 | 2,39% | 98.052,00 |
| 25.06.2025 | 2,14 | 2,22 | 2,14 | 2,18 | 2,11% | 72.211,00 |
| 24.06.2025 | 2,12 | 2,15 | 2,11 | 2,14 | 1,91% | 39.181,00 |
| 23.06.2025 | 2,09 | 2,10 | 2,08 | 2,10 | 0,72% | 49.207,00 |
| 20.06.2025 | 2,09 | 2,11 | 2,08 | 2,08 | -0,48% | 23.790,00 |
| 19.06.2025 | 2,08 | 2,10 | 2,07 | 2,09 | 0,97% | 46.170,00 |
| 18.06.2025 | 2,07 | 2,08 | 2,06 | 2,07 | -0,72% | 235.749,00 |
| 17.06.2025 | 2,10 | 2,10 | 2,08 | 2,09 | -1,18% | 63.080,00 |
| 16.06.2025 | 2,10 | 2,12 | 2,10 | 2,11 | 1,20% | 43.578,00 |
| 13.06.2025 | 2,09 | 2,10 | 2,07 | 2,09 | 0,00% | 112.614,00 |
| 12.06.2025 | 2,12 | 2,12 | 2,07 | 2,09 | -1,42% | 133.740,00 |
| 11.06.2025 | 2,11 | 2,13 | 2,10 | 2,12 | -0,24% | 108.425,00 |
| 10.06.2025 | 2,09 | 2,14 | 2,08 | 2,12 | 1,68% | 182.229,00 |
| 09.06.2025 | 2,10 | 2,10 | 2,07 | 2,09 | -0,71% | 108.945,00 |
| 06.06.2025 | 2,10 | 2,11 | 2,05 | 2,10 | 1,20% | 352.892,00 |
| 05.06.2025 | 2,06 | 2,08 | 2,06 | 2,08 | 0,73% | 117.461,00 |
| 04.06.2025 | 2,03 | 2,07 | 2,03 | 2,06 | 1,60% | 55.263,00 |
| 03.06.2025 | 2,06 | 2,07 | 2,03 | 2,03 | -0,61% | 114.471,00 |
| 02.06.2025 | 1,94 | 2,05 | 1,93 | 2,04 | 5,59% | 264.494,00 |
| 30.05.2025 | 1,93 | 1,94 | 1,93 | 1,93 | -0,21% | 104.203,00 |
| 29.05.2025 | 1,93 | 1,94 | 1,92 | 1,94 | 0,47% | 63.591,00 |
| 28.05.2025 | 1,95 | 1,95 | 1,93 | 1,93 | -1,18% | 67.156,00 |