50,700€
-0,20%
Echtzeit-Aktienkurs CLINICA BAVIERA SA EO-,10
Bid:
Ask:
Aktienkurse zur CLINICA BAVIERA SA EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 49,10 | 50,40 | 49,10 | 49,90 | -1,77% | 237,00 |
| 06.03.2026 | 50,20 | 50,80 | 50,20 | 50,80 | -0,39% | 82,00 |
| 05.03.2026 | 52,40 | 52,40 | 51,00 | 51,00 | -1,16% | 42,00 |
| 04.03.2026 | 51,60 | 51,60 | 51,60 | 51,60 | 1,57% | 831,00 |
| 03.03.2026 | 50,80 | 50,80 | 50,40 | 50,80 | -0,39% | 146,00 |
| 02.03.2026 | 51,20 | 51,20 | 51,00 | 51,00 | -2,30% | 21,00 |
| 27.02.2026 | 52,20 | 52,20 | 52,20 | 52,20 | 1,56% | 15,00 |
| 26.02.2026 | 51,40 | 51,80 | 51,20 | 51,40 | -1,53% | 337,00 |
| 25.02.2026 | 52,00 | 52,40 | 52,00 | 52,20 | -1,88% | 156,00 |
| 24.02.2026 | 52,20 | 53,20 | 52,00 | 53,20 | 1,14% | - |
| 23.02.2026 | 52,00 | 52,60 | 52,00 | 52,60 | -1,13% | 777,00 |
| 20.02.2026 | 53,20 | 53,20 | 53,20 | 53,20 | 1,14% | 20,00 |
| 19.02.2026 | 52,00 | 52,60 | 52,00 | 52,60 | 0,77% | 101,00 |
| 18.02.2026 | 52,40 | 52,60 | 52,20 | 52,20 | -1,51% | 120,00 |
| 17.02.2026 | 52,80 | 53,00 | 52,80 | 53,00 | 0,38% | 93,00 |
| 16.02.2026 | 53,40 | 53,40 | 52,80 | 52,80 | -0,75% | 66,00 |
| 13.02.2026 | 52,40 | 53,20 | 52,40 | 53,20 | -0,75% | 119,00 |
| 12.02.2026 | 53,60 | 53,60 | 53,60 | 53,60 | 0,37% | 50,00 |
| 11.02.2026 | 52,40 | 53,40 | 52,00 | 53,40 | 0,75% | 739,00 |
| 10.02.2026 | 54,40 | 54,40 | 52,60 | 53,00 | -3,28% | 393,00 |
| 09.02.2026 | 56,20 | 56,40 | 53,00 | 54,80 | -1,44% | 2.335,00 |
| 06.02.2026 | 55,00 | 55,80 | 55,00 | 55,60 | 6,11% | 210,00 |
| 05.02.2026 | 52,40 | 52,40 | 52,40 | 52,40 | 4,38% | 191,00 |
| 04.02.2026 | 51,90 | 52,60 | 50,05 | 50,20 | -2,71% | - |
| 03.02.2026 | 52,80 | 52,80 | 51,40 | 51,60 | -1,53% | 106,00 |
| 02.02.2026 | 53,20 | 53,20 | 52,40 | 52,40 | -0,38% | 95,00 |
| 30.01.2026 | 54,60 | 54,60 | 52,60 | 52,60 | -1,13% | 191,00 |
| 29.01.2026 | 53,20 | 53,20 | 53,20 | 53,20 | 1,14% | 180,00 |
| 28.01.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 0,77% | 30,00 |
| 27.01.2026 | 52,20 | 52,20 | 52,20 | 52,20 | 3,57% | 19,00 |
| 26.01.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -0,79% | 25,00 |
| 21.01.2026 | 50,60 | 50,80 | 50,60 | 50,80 | 0,99% | 750,00 |
| 20.01.2026 | 49,85 | 50,90 | 49,65 | 50,30 | 0,70% | - |
| 19.01.2026 | 48,85 | 50,50 | 48,85 | 49,95 | 0,40% | - |
| 16.01.2026 | 49,75 | 50,40 | 49,70 | 49,75 | 0,10% | - |
| 15.01.2026 | 50,70 | 51,50 | 49,65 | 49,70 | -1,39% | - |
| 13.01.2026 | 50,40 | 50,40 | 50,40 | 50,40 | 0,00% | 20,00 |
| 12.01.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -3,08% | 40,00 |
| 09.01.2026 | 52,40 | 52,40 | 52,00 | 52,00 | 0,58% | 130,00 |
| 08.01.2026 | 50,70 | 51,80 | 50,70 | 51,70 | 1,77% | - |
| 07.01.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 0,79% | 230,00 |
| 06.01.2026 | 50,40 | 50,50 | 50,30 | 50,40 | -0,40% | - |
| 05.01.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 1,61% | 20,00 |
| 02.01.2026 | 49,75 | 49,80 | 48,90 | 49,80 | 1,63% | - |
| 30.12.2025 | 49,00 | 49,00 | 48,60 | 49,00 | 0,82% | 41,00 |
| 29.12.2025 | 48,10 | 49,40 | 48,10 | 48,60 | 3,85% | 338,00 |
| 23.12.2025 | 47,40 | 47,40 | 46,80 | 46,80 | -0,43% | 42,00 |
| 22.12.2025 | 46,50 | 47,00 | 46,30 | 47,00 | -0,63% | 119,00 |
| 19.12.2025 | 47,40 | 47,40 | 47,30 | 47,30 | 1,94% | 33,00 |
| 18.12.2025 | 45,90 | 46,40 | 45,90 | 46,40 | 3,34% | 58,00 |
| 17.12.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -0,44% | 88,00 |
| 16.12.2025 | 45,20 | 45,20 | 45,10 | 45,10 | -1,85% | 272,00 |
| 15.12.2025 | 47,25 | 47,25 | 45,90 | 45,95 | -2,44% | - |
| 12.12.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 1,51% | 29,00 |
| 11.12.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | 36,00 |
| 10.12.2025 | 47,10 | 47,10 | 46,60 | 46,60 | -2,51% | 235,00 |
| 08.12.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | 344,00 |
| 05.12.2025 | 47,50 | 47,50 | 47,40 | 47,40 | 0,32% | 77,00 |
| 04.12.2025 | 47,25 | 47,35 | 47,25 | 47,25 | -0,11% | - |
| 03.12.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 0,11% | 60,00 |
| 01.12.2025 | 44,90 | 47,75 | 44,90 | 47,25 | 3,85% | - |
| 28.11.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 2,25% | 117,00 |
| 27.11.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 2,42% | 134,00 |
| 26.11.2025 | 43,60 | 43,70 | 43,15 | 43,45 | 0,12% | - |
| 25.11.2025 | 43,00 | 43,45 | 42,35 | 43,40 | 2,84% | - |
| 24.11.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | 100,00 |
| 21.11.2025 | 40,50 | 42,25 | 40,30 | 42,20 | 1,93% | - |
| 19.11.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | 81,00 |
| 18.11.2025 | 40,90 | 42,10 | 40,75 | 41,00 | -0,61% | - |
| 17.11.2025 | 43,00 | 43,10 | 41,15 | 41,25 | -0,12% | - |
| 14.11.2025 | 41,30 | 41,30 | 41,30 | 41,30 | 1,85% | 24,00 |
| 12.11.2025 | 40,50 | 40,85 | 40,50 | 40,55 | 0,25% | - |
| 11.11.2025 | 40,60 | 40,70 | 40,15 | 40,45 | -0,37% | - |
| 10.11.2025 | 41,00 | 41,00 | 40,60 | 40,60 | -0,85% | 542,00 |
| 07.11.2025 | 41,10 | 41,10 | 40,35 | 40,95 | 0,00% | - |
| 06.11.2025 | 41,10 | 41,45 | 40,85 | 40,95 | -0,85% | - |
| 05.11.2025 | 41,45 | 41,90 | 41,25 | 41,30 | -0,72% | - |
| 04.11.2025 | 41,60 | 42,35 | 41,40 | 41,60 | -0,72% | - |
| 03.11.2025 | 42,75 | 43,05 | 41,85 | 41,90 | -1,18% | - |
| 31.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,71% | 332,00 |
| 30.10.2025 | 42,00 | 42,55 | 41,95 | 42,10 | -0,94% | - |
| 29.10.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -4,06% | 100,00 |
| 27.10.2025 | 44,75 | 44,75 | 43,95 | 44,30 | 0,45% | - |
| 24.10.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 3,64% | 213,00 |
| 22.10.2025 | 42,25 | 42,70 | 41,80 | 42,55 | 0,47% | - |
| 21.10.2025 | 41,75 | 42,45 | 41,60 | 42,35 | 1,19% | - |
| 20.10.2025 | 42,10 | 42,20 | 41,40 | 41,85 | 1,58% | - |
| 17.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 2,87% | 127,00 |
| 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% | - |