2,630€
8,68%
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 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 21.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 20.08.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 3,31% | 5.029,00 |
| 19.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 18.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 15.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 14.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 7,76% | - |
| 13.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 12.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 11.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 08.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 07.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 06.08.2025 | 2,22 | 2,30 | 2,22 | 2,30 | 0,88% | - |
| 05.08.2025 | 2,24 | 2,28 | 2,24 | 2,28 | -10,24% | - |
| 04.08.2025 | 2,28 | 2,54 | 2,28 | 2,54 | 7,63% | 850,00 |
| 01.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 31.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 30.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 29.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 28.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 25.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 24.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 4,92% | - |
| 23.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 22.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 21.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 18.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 17.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 16.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 15.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 14.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 11.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 10.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 09.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 08.07.2025 | 2,48 | 2,54 | 2,48 | 2,54 | 2,42% | - |
| 07.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 04.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 03.07.2025 | 2,44 | 2,52 | 2,44 | 2,52 | 0,80% | - |
| 02.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 01.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 30.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 27.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 26.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 25.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -11,36% | - |
| 24.06.2025 | 2,30 | 2,64 | 2,30 | 2,64 | 12,82% | 30,00 |
| 23.06.2025 | 2,28 | 2,34 | 2,28 | 2,34 | -0,85% | - |
| 20.06.2025 | 2,28 | 2,36 | 2,28 | 2,36 | 3,51% | - |
| 19.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 18.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 17.06.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 2,61% | - |
| 16.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 13.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 12.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 11.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 10.06.2025 | 2,32 | 2,36 | 2,32 | 2,36 | -1,67% | - |
| 09.06.2025 | 2,34 | 2,40 | 2,34 | 2,40 | 3,45% | - |
| 06.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 05.06.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 1,72% | - |
| 04.06.2025 | 2,24 | 2,32 | 2,24 | 2,32 | -1,69% | - |
| 03.06.2025 | 2,26 | 2,36 | 2,26 | 2,36 | 7,27% | - |
| 02.06.2025 | 2,14 | 2,20 | 2,14 | 2,20 | 2,80% | - |
| 30.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 29.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 28.05.2025 | 2,16 | 2,22 | 2,16 | 2,22 | 4,72% | - |
| 27.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 26.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 23.05.2025 | 2,14 | 2,18 | 2,14 | 2,18 | -1,80% | - |
| 22.05.2025 | 2,18 | 2,22 | 2,18 | 2,22 | 1,83% | - |
| 21.05.2025 | 2,22 | 2,26 | 2,18 | 2,18 | -3,54% | - |
| 20.05.2025 | 2,20 | 2,26 | 2,20 | 2,26 | 1,80% | - |
| 19.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 16.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 15.05.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 0,00% | - |
| 14.05.2025 | 2,18 | 2,24 | 2,18 | 2,24 | -0,88% | - |
| 13.05.2025 | 2,20 | 2,26 | 2,20 | 2,26 | 0,00% | - |
| 12.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 09.05.2025 | 2,20 | 2,26 | 2,20 | 2,26 | -0,88% | - |
| 08.05.2025 | 2,22 | 2,28 | 2,22 | 2,28 | 1,79% | - |
| 07.05.2025 | 2,24 | 2,26 | 2,24 | 2,24 | 3,70% | - |
| 06.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 05.05.2025 | 2,14 | 2,16 | 2,14 | 2,16 | 1,89% | - |
| 02.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 30.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 29.04.2025 | 2,08 | 2,14 | 2,08 | 2,14 | 5,94% | - |
| 28.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 25.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 24.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 4,57% | - |
| 23.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | - |
| 22.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -3,85% | - |
| 17.04.2025 | 2,04 | 2,08 | 2,04 | 2,08 | 0,00% | - |
| 16.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 15.04.2025 | 1,98 | 2,10 | 1,98 | 2,06 | 8,99% | - |
| 14.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 11.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | - |
| 10.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,06% | - |
| 09.04.2025 | 1,96 | 1,96 | 1,94 | 1,94 | -3,00% | - |
| 08.04.2025 | 1,89 | 2,00 | 1,89 | 2,00 | 3,09% | - |
| 07.04.2025 | 1,92 | 1,94 | 1,92 | 1,94 | -6,73% | - |
| 04.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 03.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 02.04.2025 | 2,04 | 2,08 | 2,04 | 2,08 | 0,97% | - |