£2,007
-0,40%
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 | 2,02 | 2,05 | 2,01 | 2,04 | 1,24% | 242.219,00 |
| 05.02.2026 | 2,03 | 2,05 | 2,01 | 2,02 | -0,98% | 181.942,00 |
| 04.02.2026 | 2,05 | 2,07 | 2,03 | 2,04 | -0,73% | 233.127,00 |
| 03.02.2026 | 2,08 | 2,08 | 2,05 | 2,05 | -0,97% | 29.477,00 |
| 02.02.2026 | 2,05 | 2,08 | 2,05 | 2,07 | 0,73% | 116.730,00 |
| 30.01.2026 | 2,06 | 2,08 | 2,05 | 2,06 | -0,60% | 227.653,00 |
| 29.01.2026 | 2,10 | 2,13 | 2,07 | 2,07 | -1,66% | 103.446,00 |
| 28.01.2026 | 2,06 | 2,11 | 2,06 | 2,10 | 1,82% | 135.400,00 |
| 27.01.2026 | 2,12 | 2,12 | 2,04 | 2,07 | -2,13% | 250.064,00 |
| 26.01.2026 | 2,14 | 2,14 | 2,04 | 2,11 | 18,94% | 890.498,00 |
| 23.01.2026 | 1,80 | 1,80 | 1,75 | 1,77 | -1,44% | 127.835,00 |
| 22.01.2026 | 1,80 | 1,82 | 1,78 | 1,80 | 1,24% | 194.590,00 |
| 21.01.2026 | 1,79 | 1,79 | 1,73 | 1,78 | -0,22% | 301.407,00 |
| 20.01.2026 | 1,80 | 1,80 | 1,77 | 1,78 | -0,56% | 63.922,00 |
| 19.01.2026 | 1,80 | 1,80 | 1,75 | 1,79 | -0,99% | 315.319,00 |
| 16.01.2026 | 1,80 | 1,84 | 1,79 | 1,81 | 0,56% | 119.950,00 |
| 15.01.2026 | 1,80 | 1,81 | 1,79 | 1,80 | -0,33% | 325.696,00 |
| 14.01.2026 | 1,82 | 1,82 | 1,79 | 1,81 | -0,55% | 497.499,00 |
| 13.01.2026 | 1,76 | 1,82 | 1,76 | 1,82 | 2,83% | 221.067,00 |
| 12.01.2026 | 1,75 | 1,77 | 1,73 | 1,77 | 1,26% | 112.697,00 |
| 09.01.2026 | 1,75 | 1,75 | 1,70 | 1,74 | 0,93% | 314.276,00 |
| 08.01.2026 | 1,70 | 1,73 | 1,69 | 1,73 | 0,82% | 543.074,00 |
| 07.01.2026 | 1,72 | 1,73 | 1,69 | 1,71 | -0,35% | 326.316,00 |
| 06.01.2026 | 1,70 | 1,73 | 1,69 | 1,72 | 2,08% | 274.673,00 |
| 05.01.2026 | 1,70 | 1,70 | 1,66 | 1,69 | 0,06% | 180.977,00 |
| 02.01.2026 | 1,70 | 1,71 | 1,66 | 1,68 | 0,96% | 354.912,00 |
| 31.12.2025 | 1,67 | 1,67 | 1,65 | 1,67 | 0,24% | 34.385,00 |
| 30.12.2025 | 1,67 | 1,67 | 1,65 | 1,66 | 0,12% | 40.370,00 |
| 29.12.2025 | 1,65 | 1,67 | 1,65 | 1,66 | -0,42% | 29.707,00 |
| 24.12.2025 | 1,67 | 1,68 | 1,66 | 1,67 | -0,18% | 14.052,00 |
| 23.12.2025 | 1,66 | 1,68 | 1,66 | 1,67 | 0,84% | 51.315,00 |
| 22.12.2025 | 1,67 | 1,67 | 1,64 | 1,66 | -1,54% | 46.234,00 |
| 19.12.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 0,24% | 355.194,00 |
| 18.12.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 0,96% | 137.575,00 |
| 17.12.2025 | 1,66 | 1,67 | 1,65 | 1,66 | 0,48% | 59.983,00 |
| 16.12.2025 | 1,66 | 1,68 | 1,65 | 1,66 | -0,24% | 98.784,00 |
| 15.12.2025 | 1,69 | 1,71 | 1,66 | 1,66 | -1,25% | 144.661,00 |
| 12.12.2025 | 1,68 | 1,70 | 1,68 | 1,68 | -0,65% | 412.587,00 |
| 11.12.2025 | 1,70 | 1,70 | 1,67 | 1,69 | -0,12% | 75.221,00 |
| 10.12.2025 | 1,69 | 1,71 | 1,68 | 1,69 | 0,24% | 293.210,00 |
| 09.12.2025 | 1,74 | 1,74 | 1,69 | 1,69 | -2,42% | 303.231,00 |
| 08.12.2025 | 1,74 | 1,75 | 1,72 | 1,73 | -1,93% | 234.361,00 |
| 05.12.2025 | 1,81 | 1,81 | 1,76 | 1,77 | -2,65% | 212.584,00 |
| 04.12.2025 | 1,84 | 1,89 | 1,79 | 1,81 | -2,68% | 328.347,00 |
| 03.12.2025 | 2,01 | 2,01 | 1,85 | 1,86 | -16,60% | 938.539,00 |
| 02.12.2025 | 2,28 | 2,28 | 2,23 | 2,24 | -1,32% | 26.725,00 |
| 01.12.2025 | 2,28 | 2,28 | 2,25 | 2,27 | -1,31% | 69.685,00 |
| 28.11.2025 | 2,29 | 2,30 | 2,28 | 2,30 | 0,22% | 59.631,00 |
| 27.11.2025 | 2,25 | 2,30 | 2,24 | 2,29 | 2,37% | 71.659,00 |
| 26.11.2025 | 2,26 | 2,26 | 2,21 | 2,24 | -0,80% | 63.990,00 |
| 25.11.2025 | 2,22 | 2,30 | 2,19 | 2,26 | 1,35% | 138.580,00 |
| 24.11.2025 | 2,26 | 2,26 | 2,20 | 2,23 | 0,09% | 78.275,00 |
| 21.11.2025 | 2,20 | 2,23 | 2,19 | 2,22 | 0,27% | 71.262,00 |
| 20.11.2025 | 2,21 | 2,23 | 2,21 | 2,22 | -0,36% | 32.356,00 |
| 19.11.2025 | 2,23 | 2,24 | 2,21 | 2,23 | 0,68% | 38.592,00 |
| 18.11.2025 | 2,24 | 2,24 | 2,20 | 2,21 | -1,78% | 74.385,00 |
| 17.11.2025 | 2,24 | 2,26 | 2,23 | 2,25 | 0,45% | 45.109,00 |
| 14.11.2025 | 2,25 | 2,25 | 2,23 | 2,24 | -0,88% | 46.460,00 |
| 13.11.2025 | 2,28 | 2,29 | 2,26 | 2,26 | -1,09% | 63.770,00 |
| 12.11.2025 | 2,29 | 2,29 | 2,27 | 2,29 | 0,00% | 59.085,00 |
| 11.11.2025 | 2,26 | 2,29 | 2,26 | 2,29 | 0,77% | 50.938,00 |
| 10.11.2025 | 2,28 | 2,28 | 2,26 | 2,27 | 0,33% | 14.484,00 |
| 07.11.2025 | 2,28 | 2,28 | 2,25 | 2,26 | -0,66% | 43.907,00 |
| 06.11.2025 | 2,29 | 2,29 | 2,27 | 2,28 | -0,98% | 30.528,00 |
| 05.11.2025 | 2,30 | 2,31 | 2,28 | 2,30 | 0,11% | 48.075,00 |
| 04.11.2025 | 2,31 | 2,31 | 2,27 | 2,30 | -1,50% | 92.778,00 |
| 03.11.2025 | 2,33 | 2,35 | 2,32 | 2,33 | -0,43% | 47.416,00 |
| 31.10.2025 | 2,35 | 2,36 | 2,34 | 2,34 | -1,06% | 33.430,00 |
| 30.10.2025 | 2,33 | 2,37 | 2,33 | 2,37 | 0,21% | 88.421,00 |
| 29.10.2025 | 2,38 | 2,38 | 2,36 | 2,36 | -0,72% | 27.492,00 |
| 28.10.2025 | 2,40 | 2,40 | 2,37 | 2,38 | -0,67% | 70.068,00 |
| 27.10.2025 | 2,43 | 2,43 | 2,39 | 2,39 | -0,62% | 82.052,00 |
| 24.10.2025 | 2,39 | 2,41 | 2,38 | 2,41 | 0,23% | 65.868,00 |
| 23.10.2025 | 2,44 | 2,44 | 2,39 | 2,40 | -0,93% | 97.347,00 |
| 22.10.2025 | 2,34 | 2,43 | 2,33 | 2,43 | 3,77% | 209.266,00 |
| 21.10.2025 | 2,36 | 2,36 | 2,33 | 2,34 | -0,55% | 41.171,00 |
| 20.10.2025 | 2,38 | 2,38 | 2,35 | 2,35 | -0,63% | 116.710,00 |
| 17.10.2025 | 2,37 | 2,38 | 2,36 | 2,37 | -2,07% | 39.338,00 |
| 16.10.2025 | 2,46 | 2,46 | 2,39 | 2,42 | -0,41% | 58.305,00 |
| 15.10.2025 | 2,43 | 2,43 | 2,38 | 2,43 | 0,50% | 88.803,00 |
| 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 |