2,170€
5,34%
Echtzeit-Aktienkurs Spire Healthcare Group PLC
Bid:
Ask:
Aktienkurse zur Spire Healthcare Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 31.03.2025 | 1,99 | 2,02 | 1,99 | 2,00 | 4,71% | - |
| 28.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,55% | - |
| 27.03.2025 | 1,91 | 1,96 | 1,91 | 1,96 | 0,51% | - |
| 26.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,56% | - |
| 25.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -4,00% | - |
| 24.03.2025 | 1,93 | 2,00 | 1,93 | 2,00 | 1,01% | - |
| 21.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -3,88% | - |
| 20.03.2025 | 2,00 | 2,06 | 2,00 | 2,06 | 3,00% | - |
| 19.03.2025 | 1,97 | 2,00 | 1,97 | 2,00 | -0,99% | - |
| 18.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 17.03.2025 | 1,95 | 2,02 | 1,95 | 2,02 | 5,21% | - |
| 14.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,54% | - |
| 13.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | - |
| 12.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 11.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 3,13% | - |
| 10.03.2025 | 1,96 | 1,96 | 1,92 | 1,92 | -8,57% | - |
| 07.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -17,32% | - |
| 06.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 05.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -4,48% | - |
| 04.03.2025 | 2,62 | 2,68 | 2,62 | 2,68 | 0,75% | - |
| 03.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 28.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 27.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 26.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,91% | - |
| 25.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,76% | - |
| 24.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | - |
| 21.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 20.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 19.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 18.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 17.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 14.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 13.02.2025 | 2,60 | 2,64 | 2,60 | 2,64 | 1,54% | - |
| 12.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 11.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 10.02.2025 | 2,60 | 2,68 | 2,60 | 2,68 | 0,75% | - |
| 07.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 06.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 05.02.2025 | 2,60 | 2,66 | 2,60 | 2,66 | -1,48% | - |
| 04.02.2025 | 2,64 | 2,70 | 2,64 | 2,70 | 1,50% | - |
| 03.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 31.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 30.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 29.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 28.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 27.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 24.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 23.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 22.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 21.01.2025 | 2,64 | 2,68 | 2,64 | 2,68 | -1,47% | - |
| 20.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 17.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 16.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 15.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 14.01.2025 | 2,62 | 2,62 | 2,60 | 2,60 | 0,78% | - |
| 13.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 10.01.2025 | 2,66 | 2,66 | 2,64 | 2,64 | 3,94% | - |
| 09.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -5,22% | - |
| 08.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 07.01.2025 | 2,58 | 2,64 | 2,58 | 2,64 | 3,13% | - |
| 06.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 03.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 02.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 30.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 27.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 23.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 20.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 19.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 18.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 17.12.2024 | 2,60 | 2,64 | 2,60 | 2,64 | 1,54% | - |
| 16.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 13.12.2024 | 2,58 | 2,62 | 2,58 | 2,62 | 0,00% | - |
| 12.12.2024 | 2,56 | 2,62 | 2,56 | 2,62 | 0,00% | - |
| 11.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 3,15% | - |
| 10.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 09.12.2024 | 2,54 | 2,60 | 2,54 | 2,60 | 1,56% | - |
| 06.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 05.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 04.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 03.12.2024 | 2,52 | 2,60 | 2,52 | 2,60 | -0,76% | - |
| 02.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 29.11.2024 | 2,70 | 2,70 | 2,62 | 2,62 | 3,15% | - |
| 28.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 27.11.2024 | 2,44 | 2,50 | 2,44 | 2,50 | -0,79% | - |
| 26.11.2024 | 2,46 | 2,52 | 2,46 | 2,52 | 1,61% | - |
| 25.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 22.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 21.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |