£2,277
1,89%
Echtzeit-Aktienkurs Spire Healthcare Group PLC
Bid:
Ask:
Aktienkurse zur Spire Healthcare Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 1,93 | 1,95 | 1,92 | 1,95 | 0,24% | 51.953,00 |
| 26.05.2025 | 1,94 | 1,96 | 1,94 | 1,95 | 1,74% | - |
| 23.05.2025 | 1,93 | 1,94 | 1,90 | 1,91 | -1,14% | 97.932,00 |
| 22.05.2025 | 1,95 | 1,96 | 1,92 | 1,93 | -2,03% | 51.217,00 |
| 21.05.2025 | 1,99 | 2,00 | 1,97 | 1,97 | -1,10% | 91.065,00 |
| 20.05.2025 | 1,99 | 2,00 | 1,98 | 2,00 | 0,55% | 384.909,00 |
| 19.05.2025 | 1,98 | 1,99 | 1,96 | 1,99 | -0,25% | 52.167,00 |
| 16.05.2025 | 2,00 | 2,00 | 1,98 | 1,99 | 0,10% | 50.163,00 |
| 15.05.2025 | 1,96 | 2,00 | 1,96 | 1,99 | 0,51% | 35.355,00 |
| 14.05.2025 | 1,98 | 2,00 | 1,97 | 1,98 | 0,82% | 34.064,00 |
| 13.05.2025 | 1,98 | 2,00 | 1,96 | 1,96 | -0,51% | 62.517,00 |
| 12.05.2025 | 2,04 | 2,05 | 1,97 | 1,97 | -2,13% | 217.044,00 |
| 09.05.2025 | 2,02 | 2,02 | 2,00 | 2,02 | 0,75% | 32.865,00 |
| 08.05.2025 | 2,02 | 2,05 | 2,00 | 2,00 | -0,12% | 56.816,00 |
| 07.05.2025 | 2,00 | 2,02 | 1,97 | 2,00 | -1,35% | 84.342,00 |
| 06.05.2025 | 1,97 | 2,04 | 1,97 | 2,03 | 3,22% | 56.202,00 |
| 05.05.2025 | 1,96 | 1,97 | 1,96 | 1,97 | 0,54% | - |
| 02.05.2025 | 1,94 | 1,98 | 1,93 | 1,96 | 1,35% | 63.376,00 |
| 01.05.2025 | 1,93 | 1,95 | 1,93 | 1,93 | 0,21% | 23.135,00 |
| 30.04.2025 | 1,94 | 1,95 | 1,92 | 1,93 | 1,00% | 99.427,00 |
| 29.04.2025 | 1,90 | 1,92 | 1,89 | 1,91 | 0,58% | 70.241,00 |
| 28.04.2025 | 1,87 | 1,90 | 1,86 | 1,90 | 2,05% | 34.807,00 |
| 25.04.2025 | 1,87 | 1,88 | 1,85 | 1,86 | -0,11% | 66.635,00 |
| 24.04.2025 | 1,85 | 1,86 | 1,83 | 1,86 | 1,53% | 50.347,00 |
| 23.04.2025 | 1,82 | 1,85 | 1,82 | 1,83 | 1,22% | 70.648,00 |
| 22.04.2025 | 1,84 | 1,84 | 1,80 | 1,81 | -2,58% | 61.564,00 |
| 17.04.2025 | 1,87 | 1,87 | 1,83 | 1,86 | -0,85% | 88.793,00 |
| 16.04.2025 | 1,87 | 1,88 | 1,85 | 1,87 | -0,21% | 25.076,00 |
| 15.04.2025 | 1,85 | 1,88 | 1,83 | 1,88 | 2,85% | 26.327,00 |
| 14.04.2025 | 1,79 | 1,83 | 1,78 | 1,83 | 3,87% | 44.683,00 |
| 11.04.2025 | 1,77 | 1,78 | 1,73 | 1,76 | -0,34% | 79.839,00 |
| 10.04.2025 | 1,82 | 1,83 | 1,76 | 1,76 | 0,74% | 118.627,00 |
| 09.04.2025 | 1,77 | 1,78 | 1,74 | 1,75 | -3,58% | 134.705,00 |
| 08.04.2025 | 1,76 | 1,84 | 1,76 | 1,82 | 4,37% | 138.510,00 |
| 07.04.2025 | 1,77 | 1,78 | 1,70 | 1,74 | -4,50% | 179.323,00 |
| 04.04.2025 | 1,88 | 1,90 | 1,80 | 1,82 | -4,31% | 263.407,00 |
| 03.04.2025 | 1,82 | 1,94 | 1,82 | 1,90 | 3,31% | 438.848,00 |