1,094€
5,75%
Echtzeit-Aktienkurs Primary Health Properties PLC
Bid:
Ask:
Aktienkurse zur Primary Health Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 1,10 | 1,10 | 1,06 | 1,06 | 2,51% | - |
| 08.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 7,71% | - |
| 07.04.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -13,36% | 1.000,00 |
| 04.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -10,65% | - |
| 03.04.2025 | 1,09 | 1,24 | 1,09 | 1,24 | 14,39% | 2.000,00 |
| 02.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -7,82% | - |
| 01.04.2025 | 1,08 | 1,18 | 1,08 | 1,18 | 7,50% | 1.412,00 |
| 31.03.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,39% | - |
| 28.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,76% | - |
| 27.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -14,43% | - |
| 26.03.2025 | 1,10 | 1,23 | 1,10 | 1,23 | -1,84% | 3.517,00 |
| 25.03.2025 | 1,10 | 1,25 | 1,10 | 1,25 | 12,71% | 5.000,00 |
| 24.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -6,81% | - |
| 21.03.2025 | 1,10 | 1,19 | 1,10 | 1,19 | 8,87% | 5.796,00 |
| 20.03.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -7,84% | - |
| 19.03.2025 | 1,10 | 1,19 | 1,10 | 1,19 | 6,46% | 439,00 |
| 18.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -6,86% | - |
| 17.03.2025 | 1,10 | 1,20 | 1,10 | 1,20 | 10,43% | 2.020,00 |
| 14.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,46% | - |
| 13.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 12.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -6,71% | - |
| 11.03.2025 | 1,08 | 1,18 | 1,08 | 1,18 | -1,51% | 1.861,00 |
| 10.03.2025 | 1,04 | 1,20 | 1,04 | 1,20 | 14,12% | 2.050,00 |
| 07.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 06.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,42% | - |
| 05.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,19% | - |
| 04.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,91% | - |
| 03.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,24% | - |
| 28.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,19% | - |
| 27.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,92% | - |
| 26.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 25.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,67% | - |
| 24.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -10,47% | - |
| 21.02.2025 | 1,09 | 1,20 | 1,09 | 1,20 | 10,97% | 4.600,00 |
| 20.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 19.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,17% | - |
| 18.02.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 4,43% | - |
| 17.02.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -6,77% | - |
| 14.02.2025 | 1,04 | 1,14 | 1,04 | 1,14 | 8,59% | 138,00 |
| 13.02.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,41% | - |
| 12.02.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,19% | - |
| 11.02.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,09% | - |
| 10.02.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -8,29% | - |
| 07.02.2025 | 1,07 | 1,16 | 1,07 | 1,16 | 8,53% | 161,00 |
| 06.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,62% | - |
| 05.02.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,13% | - |
| 04.02.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -2,57% | - |
| 03.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,58% | - |
| 31.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,00% | - |
| 30.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,85% | - |
| 29.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -5,94% | - |
| 28.01.2025 | 1,04 | 1,13 | 1,04 | 1,13 | 10,91% | 546,00 |
| 27.01.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,10% | - |
| 24.01.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,69% | - |
| 23.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -1,08% | - |
| 22.01.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 21.01.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -7,09% | - |
| 20.01.2025 | 1,03 | 1,10 | 1,03 | 1,10 | 6,80% | 7.643,00 |
| 17.01.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 1,18% | - |
| 16.01.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 2,83% | - |
| 15.01.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -0,10% | - |
| 14.01.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -8,24% | - |
| 13.01.2025 | 0,99 | 1,08 | 0,99 | 1,08 | 6,93% | 9.000,00 |
| 10.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 1,00% | - |
| 09.01.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -5,39% | - |
| 08.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,58% | - |
| 07.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -7,41% | - |
| 06.01.2025 | 1,08 | 1,16 | 1,08 | 1,16 | 7,31% | 587,00 |
| 03.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,64% | - |
| 02.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,74% | - |
| 30.12.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 0,56% | 96,00 |
| 27.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -6,53% | - |
| 23.12.2024 | 1,06 | 1,15 | 1,06 | 1,15 | 6,59% | 110,00 |
| 20.12.2024 | 1,06 | 1,08 | 1,06 | 1,08 | -0,09% | 3,00 |
| 19.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,65% | - |
| 18.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,74% | - |
| 17.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -7,69% | - |
| 16.12.2024 | 1,09 | 1,17 | 1,09 | 1,17 | 6,07% | 326,00 |
| 13.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,19% | - |
| 12.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 11.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,83% | - |
| 10.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -8,43% | - |
| 09.12.2024 | 1,10 | 1,19 | 1,10 | 1,19 | 8,21% | 175,00 |
| 06.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,17% | - |
| 05.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,65% | - |
| 04.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,27% | - |
| 03.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -8,60% | - |
| 02.12.2024 | 1,11 | 1,20 | 1,11 | 1,20 | 6,97% | 427,00 |
| 29.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,27% | - |
| 28.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,27% | - |
| 27.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,81% | - |
| 26.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,63% | - |
| 25.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,19% | - |
| 22.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -3,32% | - |
| 21.11.2024 | 1,12 | 1,14 | 1,09 | 1,13 | 2,87% | - |
| 20.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 2,05% | - |
| 19.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -3,07% | - |
| 18.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,73% | - |
| 15.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,38% | - |
| 14.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -2,34% | - |