£2,481
0,24%
Echtzeit-Aktienkurs Spire Healthcare Group PLC
Bid:
Ask:
Aktienkurse zur Spire Healthcare Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,20% | 14.364,00 |
| 11.11.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,12% | 131.604,00 |
| 10.11.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,12% | 51.407,00 |
| 09.11.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,28% | 91.149,00 |
| 06.11.2026 | 2,48 | 2,49 | 2,47 | 2,48 | -0,12% | 197.213,00 |
| 05.11.2026 | 2,49 | 2,49 | 2,48 | 2,49 | 0,10% | 263.579,00 |
| 04.11.2026 | 2,49 | 2,49 | 2,48 | 2,48 | -0,10% | 71.866,00 |
| 03.11.2026 | 2,48 | 2,49 | 2,48 | 2,49 | 0,10% | 39.677,00 |
| 02.11.2026 | 2,49 | 2,49 | 2,48 | 2,48 | -0,10% | 254.648,00 |
| 30.10.2026 | 2,48 | 2,49 | 2,48 | 2,49 | 0,00% | 87.149,00 |
| 29.10.2026 | 2,49 | 2,49 | 2,48 | 2,49 | 0,20% | 9.314,00 |
| 28.10.2026 | 2,49 | 2,49 | 2,48 | 2,48 | -0,20% | 91.376,00 |
| 27.10.2026 | 2,49 | 2,49 | 2,48 | 2,49 | 0,00% | 116.035,00 |
| 26.10.2026 | 2,48 | 2,49 | 2,48 | 2,49 | 0,40% | 155.516,00 |
| 23.10.2026 | 2,48 | 2,48 | 2,47 | 2,48 | 0,20% | 50.499,00 |
| 22.10.2026 | 2,48 | 2,48 | 2,47 | 2,47 | 0,00% | 42.438,00 |
| 21.10.2026 | 2,47 | 2,48 | 2,47 | 2,47 | 0,00% | 19.174,00 |
| 20.10.2026 | 2,47 | 2,48 | 2,47 | 2,47 | -0,20% | 92.102,00 |
| 19.10.2026 | 2,48 | 2,48 | 2,47 | 2,48 | 0,00% | 64.415,00 |
| 16.10.2026 | 2,48 | 2,48 | 2,47 | 2,48 | 0,00% | 46.411,00 |
| 15.10.2026 | 2,48 | 2,48 | 2,47 | 2,48 | 0,20% | 162.658,00 |
| 14.10.2026 | 2,48 | 2,48 | 2,47 | 2,47 | -0,20% | 26.065,00 |
| 13.10.2026 | 2,47 | 2,48 | 2,47 | 2,48 | 0,08% | 13.416,00 |
| 12.10.2026 | 2,47 | 2,48 | 2,47 | 2,47 | 0,24% | 137.280,00 |
| 09.10.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,08% | 89.122,00 |
| 08.10.2026 | 2,47 | 2,48 | 2,47 | 2,47 | -0,20% | 96.725,00 |
| 07.10.2026 | 2,47 | 2,48 | 2,47 | 2,47 | 0,00% | 147.093,00 |
| 06.10.2026 | 2,47 | 2,48 | 2,47 | 2,47 | 0,00% | 222.876,00 |
| 05.10.2026 | 2,47 | 2,48 | 2,47 | 2,47 | -0,20% | 19.402,00 |
| 02.10.2026 | 2,48 | 2,48 | 2,47 | 2,48 | 0,30% | 70.907,00 |
| 01.10.2026 | 2,46 | 2,47 | 2,46 | 2,47 | 0,30% | 211.545,00 |
| 30.09.2026 | 2,46 | 2,47 | 2,46 | 2,46 | 0,10% | 355.962,00 |
| 29.09.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,02% | 221.326,00 |
| 28.09.2026 | 2,46 | 2,46 | 2,45 | 2,46 | 0,12% | 213.788,00 |
| 25.09.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,10% | 20.215,00 |
| 24.09.2026 | 2,46 | 2,46 | 2,45 | 2,45 | -0,10% | 124.378,00 |
| 23.09.2026 | 2,46 | 2,46 | 2,45 | 2,46 | 0,00% | 222.940,00 |
| 22.09.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 50.846,00 |
| 21.09.2026 | 2,45 | 2,46 | 2,45 | 2,46 | 0,00% | 56.005,00 |
| 18.09.2026 | 2,46 | 2,46 | 2,45 | 2,46 | 0,00% | 13.160,00 |
| 17.09.2026 | 2,46 | 2,46 | 2,45 | 2,46 | 0,00% | 130.153,00 |
| 16.09.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,20% | 187.369,00 |
| 15.09.2026 | 2,46 | 2,46 | 2,45 | 2,45 | 0,00% | 54.071,00 |
| 14.09.2026 | 2,46 | 2,46 | 2,45 | 2,45 | -0,20% | 71.762,00 |
| 11.09.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,10% | 150.857,00 |
| 10.09.2026 | 2,46 | 2,46 | 2,45 | 2,46 | 0,10% | 162.985,00 |
| 09.09.2026 | 2,46 | 2,46 | 2,45 | 2,46 | 0,10% | 761.724,00 |
| 08.09.2026 | 2,46 | 2,46 | 2,45 | 2,45 | -0,10% | 735.858,00 |
| 07.09.2026 | 2,45 | 2,46 | 2,45 | 2,46 | 2,72% | 1.545.810,00 |
| 04.09.2026 | 2,43 | 2,43 | 2,37 | 2,39 | -0,75% | 567.863,00 |
| 03.09.2026 | 2,38 | 2,42 | 2,38 | 2,41 | 2,03% | 527.746,00 |
| 02.09.2026 | 2,36 | 2,38 | 2,35 | 2,36 | -0,42% | 271.252,00 |
| 01.09.2026 | 2,37 | 2,37 | 2,33 | 2,37 | 0,22% | 180.284,00 |
| 31.08.2026 | 2,35 | 2,37 | 2,35 | 2,36 | 0,42% | - |
| 28.08.2026 | 2,36 | 2,37 | 2,36 | 2,36 | 0,00% | 215.146,00 |
| 27.08.2026 | 2,35 | 2,38 | 2,35 | 2,36 | -0,21% | 137.903,00 |
| 26.08.2026 | 2,37 | 2,38 | 2,36 | 2,36 | -0,21% | 200.065,00 |
| 25.08.2026 | 2,35 | 2,37 | 2,34 | 2,37 | 0,85% | 103.494,00 |
| 24.08.2026 | 2,35 | 2,37 | 2,34 | 2,35 | 0,00% | 94.645,00 |
| 21.08.2026 | 2,35 | 2,36 | 2,32 | 2,35 | -0,64% | 334.247,00 |
| 20.08.2026 | 2,35 | 2,36 | 2,34 | 2,36 | 0,43% | 149.196,00 |
| 19.08.2026 | 2,34 | 2,35 | 2,33 | 2,35 | 0,00% | 34.844,00 |
| 18.08.2026 | 2,34 | 2,37 | 2,34 | 2,35 | 0,75% | 200.270,00 |
| 17.08.2026 | 2,33 | 2,34 | 2,32 | 2,33 | 0,32% | 55.363,00 |
| 14.08.2026 | 2,31 | 2,34 | 2,30 | 2,33 | 1,31% | 84.270,00 |
| 13.08.2026 | 2,31 | 2,32 | 2,30 | 2,30 | -0,22% | 107.927,00 |
| 12.08.2026 | 2,31 | 2,31 | 2,29 | 2,30 | 0,00% | 36.713,00 |
| 11.08.2026 | 2,34 | 2,34 | 2,30 | 2,30 | -1,08% | 93.688,00 |
| 10.08.2026 | 2,35 | 2,35 | 2,33 | 2,33 | -0,73% | 77.590,00 |
| 07.08.2026 | 2,36 | 2,36 | 2,32 | 2,34 | -0,76% | 205.287,00 |
| 06.08.2026 | 2,33 | 2,36 | 2,25 | 2,36 | 1,51% | 790.597,00 |
| 05.08.2026 | 2,32 | 2,34 | 2,30 | 2,33 | 1,09% | 128.824,00 |
| 04.08.2026 | 2,30 | 2,33 | 2,29 | 2,30 | -1,20% | 240.493,00 |
| 03.08.2026 | 2,34 | 2,35 | 2,32 | 2,33 | -0,09% | 255.231,00 |
| 31.07.2026 | 2,35 | 2,35 | 2,33 | 2,33 | -0,51% | 77.613,00 |
| 30.07.2026 | 2,34 | 2,35 | 2,33 | 2,34 | -0,13% | 369.586,00 |
| 29.07.2026 | 2,34 | 2,35 | 2,32 | 2,35 | 0,43% | 132.703,00 |
| 28.07.2026 | 2,32 | 2,36 | 2,31 | 2,34 | 0,32% | 188.971,00 |
| 27.07.2026 | 2,25 | 2,38 | 2,25 | 2,33 | 4,70% | 454.349,00 |
| 24.07.2026 | 2,22 | 2,22 | 2,19 | 2,22 | 0,59% | 58.041,00 |
| 23.07.2026 | 2,23 | 2,24 | 2,20 | 2,21 | -0,79% | 109.802,00 |
| 22.07.2026 | 2,24 | 2,26 | 2,23 | 2,23 | -1,22% | 105.648,00 |
| 21.07.2026 | 2,18 | 2,27 | 2,18 | 2,26 | 3,44% | 145.783,00 |
| 20.07.2026 | 2,19 | 2,20 | 2,18 | 2,18 | 0,00% | 117.021,00 |
| 17.07.2026 | 2,18 | 2,20 | 2,18 | 2,18 | -0,57% | 153.900,00 |
| 16.07.2026 | 2,19 | 2,20 | 2,18 | 2,19 | 0,11% | 296.044,00 |
| 15.07.2026 | 2,18 | 2,23 | 2,18 | 2,19 | 0,46% | 321.798,00 |
| 14.07.2026 | 2,17 | 2,19 | 2,15 | 2,18 | 0,93% | 195.406,00 |
| 13.07.2026 | 2,17 | 2,18 | 2,15 | 2,16 | -0,23% | 266.016,00 |
| 10.07.2026 | 2,16 | 2,17 | 2,15 | 2,17 | 0,70% | 166.537,00 |
| 09.07.2026 | 2,15 | 2,16 | 2,12 | 2,15 | 1,53% | 440.239,00 |
| 08.07.2026 | 2,17 | 2,17 | 2,11 | 2,12 | -2,42% | 170.386,00 |
| 07.07.2026 | 2,18 | 2,19 | 2,16 | 2,17 | 0,23% | 331.315,00 |
| 06.07.2026 | 2,19 | 2,19 | 2,15 | 2,17 | -1,23% | 147.369,00 |
| 03.07.2026 | 2,22 | 2,22 | 2,18 | 2,19 | -0,81% | 176.471,00 |
| 02.07.2026 | 2,18 | 2,22 | 2,17 | 2,21 | 1,84% | 189.978,00 |
| 01.07.2026 | 2,16 | 2,17 | 2,16 | 2,17 | 0,46% | 91.064,00 |
| 30.06.2026 | 2,16 | 2,18 | 2,15 | 2,16 | 0,00% | 100.407,00 |
| 29.06.2026 | 2,18 | 2,18 | 2,16 | 2,16 | -1,05% | 247.994,00 |
| 26.06.2026 | 2,19 | 2,20 | 2,18 | 2,18 | -0,09% | 147.013,00 |