£2,464
0,47%
Echtzeit-Aktienkurs Spire Healthcare Group PLC
Bid:
Ask:
Aktienkurse zur Spire Healthcare Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,46 | 2,49 | 2,46 | 2,49 | 1,41% | - |
| 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 |
| 25.06.2026 | 2,19 | 2,20 | 2,13 | 2,19 | -2,02% | 340.422,00 |
| 24.06.2026 | 2,18 | 2,23 | 2,17 | 2,23 | 3,00% | 169.367,00 |
| 23.06.2026 | 2,16 | 2,17 | 2,14 | 2,17 | 0,00% | 185.891,00 |
| 22.06.2026 | 2,16 | 2,19 | 2,15 | 2,17 | -0,32% | 98.165,00 |
| 19.06.2026 | 2,17 | 2,19 | 2,16 | 2,17 | 0,56% | 124.131,00 |
| 18.06.2026 | 2,17 | 2,17 | 2,16 | 2,16 | -0,46% | 74.174,00 |
| 17.06.2026 | 2,17 | 2,18 | 2,16 | 2,17 | 0,23% | 71.837,00 |
| 16.06.2026 | 2,17 | 2,18 | 2,15 | 2,17 | -0,46% | 58.435,00 |
| 15.06.2026 | 2,19 | 2,20 | 2,18 | 2,18 | -0,68% | 172.684,00 |
| 12.06.2026 | 2,22 | 2,25 | 2,17 | 2,19 | -0,68% | 300.010,00 |
| 11.06.2026 | 2,14 | 2,24 | 2,12 | 2,21 | 2,92% | 437.899,00 |
| 10.06.2026 | 2,18 | 2,18 | 2,12 | 2,14 | -1,49% | 292.607,00 |
| 09.06.2026 | 2,18 | 2,19 | 2,17 | 2,18 | -0,11% | 370.820,00 |
| 08.06.2026 | 2,17 | 2,20 | 2,15 | 2,18 | -0,02% | 221.880,00 |
| 05.06.2026 | 2,18 | 2,21 | 2,17 | 2,18 | 0,37% | 253.402,00 |
| 04.06.2026 | 2,17 | 2,18 | 2,16 | 2,17 | 0,00% | 215.753,00 |
| 03.06.2026 | 2,17 | 2,19 | 2,17 | 2,17 | -0,57% | 143.027,00 |
| 02.06.2026 | 2,19 | 2,20 | 2,17 | 2,18 | 0,58% | 283.398,00 |
| 01.06.2026 | 2,21 | 2,22 | 2,16 | 2,17 | -2,03% | 298.659,00 |
| 29.05.2026 | 2,20 | 2,23 | 2,19 | 2,22 | 1,61% | 287.696,00 |
| 28.05.2026 | 2,18 | 2,19 | 2,17 | 2,18 | 0,11% | 150.455,00 |
| 27.05.2026 | 2,18 | 2,19 | 2,17 | 2,18 | 0,11% | 124.768,00 |
| 26.05.2026 | 2,23 | 2,23 | 2,17 | 2,18 | -2,22% | 454.251,00 |
| 25.05.2026 | 2,23 | 2,23 | 2,20 | 2,22 | 0,06% | - |
| 22.05.2026 | 2,25 | 2,25 | 2,22 | 2,22 | -0,09% | 356.798,00 |
| 21.05.2026 | 2,22 | 2,25 | 2,20 | 2,23 | 0,23% | 436.103,00 |
| 20.05.2026 | 2,20 | 2,23 | 2,19 | 2,22 | 1,14% | 287.438,00 |
| 19.05.2026 | 2,23 | 2,25 | 2,20 | 2,20 | -1,35% | 544.514,00 |
| 18.05.2026 | 2,27 | 2,28 | 2,22 | 2,23 | -1,33% | 800.794,00 |
| 15.05.2026 | 2,27 | 2,29 | 2,23 | 2,26 | 1,81% | 671.865,00 |
| 14.05.2026 | 2,15 | 2,24 | 2,07 | 2,22 | 47,47% | 2.328.567,00 |
| 13.05.2026 | 1,48 | 1,51 | 1,48 | 1,50 | 1,62% | 256.184,00 |
| 12.05.2026 | 1,46 | 1,48 | 1,45 | 1,48 | -0,67% | 286.598,00 |
| 11.05.2026 | 1,54 | 1,55 | 1,49 | 1,49 | -3,81% | 362.339,00 |
| 08.05.2026 | 1,57 | 1,57 | 1,54 | 1,55 | -2,21% | 144.007,00 |
| 07.05.2026 | 1,59 | 1,60 | 1,57 | 1,58 | -0,63% | 199.766,00 |
| 06.05.2026 | 1,59 | 1,61 | 1,58 | 1,59 | 0,38% | 170.541,00 |
| 05.05.2026 | 1,61 | 1,63 | 1,58 | 1,59 | -2,87% | 199.596,00 |
| 04.05.2026 | 1,64 | 1,65 | 1,61 | 1,63 | -1,04% | - |
| 01.05.2026 | 1,62 | 1,65 | 1,61 | 1,65 | 1,73% | 117.483,00 |
| 30.04.2026 | 1,60 | 1,62 | 1,58 | 1,62 | 0,81% | 237.292,00 |
| 29.04.2026 | 1,60 | 1,63 | 1,60 | 1,61 | -0,43% | 183.263,00 |
| 28.04.2026 | 1,63 | 1,63 | 1,60 | 1,62 | -1,64% | 178.805,00 |
| 27.04.2026 | 1,62 | 1,64 | 1,59 | 1,64 | 1,23% | 274.712,00 |
| 24.04.2026 | 1,63 | 1,64 | 1,61 | 1,62 | -1,28% | 206.658,00 |
| 23.04.2026 | 1,63 | 1,65 | 1,61 | 1,64 | 0,37% | 351.914,00 |