41,550€
3,75%
Echtzeit-Aktienkurs Clinica Baviera S.A.
Bid:
Ask:
Aktienkurse zur Clinica Baviera S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 40,30 | 41,15 | 39,75 | 40,05 | -0,87% | - |
| 14.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,62% | 70,00 |
| 13.10.2025 | 40,90 | 41,25 | 40,65 | 40,65 | -1,09% | - |
| 10.10.2025 | 41,10 | 41,10 | 41,10 | 41,10 | 0,00% | 36,00 |
| 09.10.2025 | 40,65 | 41,15 | 40,65 | 41,10 | 1,23% | - |
| 08.10.2025 | 41,80 | 41,80 | 40,55 | 40,60 | -3,33% | - |
| 07.10.2025 | 41,10 | 42,00 | 41,10 | 42,00 | 1,20% | 198,00 |
| 06.10.2025 | 41,30 | 41,50 | 41,30 | 41,50 | 1,10% | 335,00 |
| 03.10.2025 | 41,30 | 41,40 | 40,95 | 41,05 | -0,61% | - |
| 02.10.2025 | 40,50 | 41,50 | 40,50 | 41,30 | 0,00% | - |
| 01.10.2025 | 41,40 | 41,80 | 41,30 | 41,30 | -2,13% | 310,00 |
| 30.09.2025 | 42,50 | 42,55 | 42,00 | 42,20 | -0,24% | - |
| 29.09.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 0,36% | 80,00 |
| 26.09.2025 | 41,20 | 42,25 | 40,80 | 42,15 | 2,31% | - |
| 25.09.2025 | 42,65 | 42,65 | 41,05 | 41,20 | -3,17% | - |
| 24.09.2025 | 42,80 | 43,25 | 42,35 | 42,55 | -0,82% | - |
| 23.09.2025 | 42,90 | 42,90 | 42,80 | 42,90 | 0,12% | - |
| 22.09.2025 | 43,95 | 44,00 | 42,75 | 42,85 | -2,61% | - |
| 19.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,50% | 295,00 |
| 18.09.2025 | 43,80 | 43,85 | 43,30 | 43,35 | -0,69% | - |
| 17.09.2025 | 44,25 | 44,35 | 43,60 | 43,65 | -1,36% | - |
| 16.09.2025 | 45,05 | 45,05 | 44,10 | 44,25 | -1,67% | - |
| 15.09.2025 | 44,40 | 45,00 | 44,40 | 45,00 | 1,69% | - |
| 12.09.2025 | 44,50 | 44,75 | 43,70 | 44,25 | -0,45% | - |
| 11.09.2025 | 44,15 | 44,55 | 44,15 | 44,45 | -0,45% | - |
| 10.09.2025 | 44,70 | 44,70 | 44,60 | 44,65 | 0,11% | - |
| 09.09.2025 | 44,95 | 45,30 | 44,50 | 44,60 | -0,78% | 152,00 |
| 08.09.2025 | 45,25 | 45,35 | 44,85 | 44,95 | -0,55% | 152,00 |
| 05.09.2025 | 44,95 | 45,20 | 44,85 | 45,20 | 1,01% | - |
| 04.09.2025 | 45,75 | 45,80 | 44,65 | 44,75 | -2,19% | - |
| 03.09.2025 | 45,25 | 46,20 | 45,00 | 45,75 | 0,99% | - |
| 02.09.2025 | 45,40 | 45,40 | 44,90 | 45,30 | -0,66% | 662,00 |
| 01.09.2025 | 45,90 | 45,90 | 45,60 | 45,60 | -0,87% | 95,00 |
| 29.08.2025 | 45,75 | 46,35 | 45,75 | 46,00 | 0,00% | - |
| 28.08.2025 | 46,35 | 46,50 | 45,70 | 46,00 | -0,76% | - |
| 27.08.2025 | 45,95 | 46,35 | 45,15 | 46,35 | 0,76% | - |
| 26.08.2025 | 45,20 | 46,00 | 45,20 | 46,00 | 1,10% | 268,00 |
| 25.08.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 0,22% | 12,00 |
| 22.08.2025 | 44,80 | 45,40 | 44,50 | 45,40 | 1,34% | - |
| 21.08.2025 | 44,70 | 44,80 | 44,70 | 44,80 | 0,22% | 310,00 |
| 20.08.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 0,22% | 130,00 |
| 19.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,34% | 275,00 |
| 18.08.2025 | 44,05 | 44,50 | 43,70 | 44,45 | -0,56% | - |
| 15.08.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 0,68% | 100,00 |
| 14.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,14% | 60,00 |
| 13.08.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -0,57% | 193,00 |
| 12.08.2025 | 43,80 | 44,15 | 43,70 | 44,15 | 1,03% | - |
| 11.08.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -0,46% | 55,00 |
| 08.08.2025 | 43,95 | 44,10 | 43,85 | 43,90 | -0,34% | - |
| 07.08.2025 | 43,85 | 44,05 | 43,45 | 44,05 | 0,57% | - |
| 06.08.2025 | 44,10 | 44,10 | 43,80 | 43,80 | -3,20% | 63,00 |
| 05.08.2025 | 44,80 | 45,30 | 44,05 | 45,25 | 1,69% | - |
| 04.08.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 0,11% | 1,00 |
| 01.08.2025 | 43,40 | 44,55 | 42,95 | 44,45 | 1,83% | - |
| 31.07.2025 | 43,30 | 43,85 | 43,00 | 43,65 | 1,04% | - |
| 30.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 269,00 |
| 29.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 2,00% | 560,00 |
| 28.07.2025 | 44,40 | 44,40 | 42,45 | 42,55 | -3,30% | - |
| 25.07.2025 | 43,90 | 44,00 | 43,35 | 44,00 | 0,23% | - |
| 24.07.2025 | 43,80 | 44,05 | 43,40 | 43,90 | 0,34% | - |
| 23.07.2025 | 44,85 | 44,95 | 43,15 | 43,75 | -1,69% | - |
| 22.07.2025 | 44,40 | 44,65 | 44,00 | 44,50 | 0,11% | - |
| 21.07.2025 | 44,60 | 44,70 | 44,35 | 44,45 | 0,34% | - |
| 18.07.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -0,56% | 353,00 |
| 17.07.2025 | 44,65 | 44,70 | 44,30 | 44,55 | -1,22% | - |
| 16.07.2025 | 44,60 | 45,10 | 44,60 | 45,10 | 2,97% | 149,00 |
| 15.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,34% | 18,00 |
| 14.07.2025 | 43,00 | 43,95 | 43,00 | 43,95 | -0,11% | - |
| 11.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,11% | 46,00 |
| 10.07.2025 | 44,00 | 44,10 | 43,25 | 43,95 | -0,45% | - |
| 09.07.2025 | 43,75 | 44,15 | 43,25 | 44,15 | 0,80% | - |
| 08.07.2025 | 43,80 | 43,90 | 42,80 | 43,80 | 0,34% | - |