1,114€
3,20%
Echtzeit-Aktienkurs Primary Health Properties PLC
Bid:
Ask:
Aktienkurse zur Primary Health Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,33% | - |
| 12.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,54% | - |
| 11.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,00% | - |
| 08.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,18% | - |
| 07.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,18% | - |
| 06.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,55% | - |
| 05.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,00% | - |
| 04.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 01.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,00% | - |
| 31.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 1.300,00 |
| 30.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 29.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 28.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 25.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 24.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 23.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 22.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,17% | - |
| 21.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,80% | - |
| 18.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,09% | - |
| 17.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,81% | - |
| 16.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,98% | - |
| 15.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,53% | - |
| 14.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,18% | - |
| 11.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -5,75% | - |
| 10.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,48% | - |
| 09.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,09% | - |
| 08.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,51% | - |
| 07.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,42% | - |
| 04.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,51% | - |
| 03.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -5,60% | - |
| 02.10.2024 | 1,20 | 1,25 | 1,20 | 1,25 | 4,43% | 1.572,00 |
| 01.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,08% | - |
| 30.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | - |
| 27.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,59% | - |
| 26.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,77% | - |
| 25.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | - |
| 24.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,51% | - |
| 23.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,68% | - |
| 20.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,07% | - |
| 19.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,60% | - |
| 18.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,77% | - |
| 17.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,17% | - |
| 16.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,86% | - |
| 13.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 12.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,60% | - |
| 11.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,58% | - |
| 10.09.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 3,90% | 1.182,00 |
| 09.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,96% | - |
| 06.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,62% | - |
| 05.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,88% | - |
| 04.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,53% | - |
| 03.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 02.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,36% | - |
| 30.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,27% | - |
| 29.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,46% | - |
| 28.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,16% | - |
| 27.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -5,46% | - |
| 26.08.2024 | 1,14 | 1,19 | 1,14 | 1,19 | 5,40% | 535,00 |
| 23.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 2,64% | - |
| 22.08.2024 | 1,12 | 1,14 | 1,10 | 1,10 | 0,27% | 3.724,00 |
| 21.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | - |
| 20.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 19.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,82% | - |
| 16.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,27% | - |
| 15.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,27% | - |
| 14.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,38% | - |
| 13.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,69% | - |
| 12.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,28% | - |
| 09.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,47% | - |
| 08.08.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -6,19% | - |
| 07.08.2024 | 1,04 | 1,13 | 1,04 | 1,13 | 8,24% | 2.000,00 |
| 06.08.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -2,52% | - |
| 05.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,56% | - |