56,700€
Echtzeit-Aktienkurs CLINICA BAVIERA SA EO-,10
Bid:
Ask:
Aktienkurse zur CLINICA BAVIERA SA EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 58,70 | 58,90 | 56,40 | 56,70 | -4,55% | - |
| 07.09.2026 | 59,10 | 59,40 | 59,10 | 59,40 | -1,98% | - |
| 04.09.2026 | 60,70 | 60,70 | 60,60 | 60,60 | 1,85% | - |
| 03.09.2026 | 59,70 | 59,70 | 59,50 | 59,50 | 0,17% | - |
| 02.09.2026 | 59,60 | 59,60 | 59,40 | 59,40 | 0,68% | 150,00 |
| 01.09.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -1,67% | 50,00 |
| 31.08.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 1,35% | 40,00 |
| 28.08.2026 | 59,20 | 59,20 | 59,20 | 59,20 | -2,15% | 300,00 |
| 27.08.2026 | 60,50 | 60,50 | 60,30 | 60,50 | 2,20% | - |
| 26.08.2026 | 59,20 | 59,20 | 59,20 | 59,20 | 1,37% | 12,00 |
| 25.08.2026 | 58,40 | 58,40 | 58,40 | 58,40 | -0,85% | 35,00 |
| 24.08.2026 | 58,90 | 58,90 | 58,90 | 58,90 | 0,68% | - |
| 21.08.2026 | 59,10 | 59,10 | 58,20 | 58,50 | -0,17% | - |
| 20.08.2026 | 59,00 | 59,00 | 58,60 | 58,60 | -2,17% | 55,00 |
| 19.08.2026 | 59,70 | 60,20 | 59,10 | 59,90 | -2,44% | - |
| 18.08.2026 | 60,40 | 61,40 | 60,40 | 61,40 | 0,66% | 101,00 |
| 17.08.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -0,81% | 1,00 |
| 14.08.2026 | 61,60 | 61,70 | 61,50 | 61,50 | -0,16% | - |
| 13.08.2026 | 61,60 | 61,60 | 61,60 | 61,60 | 3,36% | 50,00 |
| 12.08.2026 | 59,60 | 59,60 | 59,60 | 59,60 | -2,45% | 4,00 |
| 11.08.2026 | 60,30 | 61,20 | 60,10 | 61,10 | 2,52% | - |
| 10.08.2026 | 61,00 | 61,00 | 59,60 | 59,60 | -2,93% | 131,00 |
| 07.08.2026 | 61,10 | 61,50 | 60,90 | 61,40 | 0,49% | - |
| 06.08.2026 | 60,90 | 61,10 | 60,90 | 61,10 | -0,16% | - |
| 05.08.2026 | 60,20 | 61,40 | 59,50 | 61,20 | 2,00% | - |
| 04.08.2026 | 60,20 | 60,20 | 60,00 | 60,00 | 0,50% | 81,00 |
| 31.07.2026 | 58,90 | 59,80 | 58,80 | 59,70 | 3,47% | - |
| 30.07.2026 | 57,80 | 57,90 | 57,70 | 57,70 | -0,86% | - |
| 29.07.2026 | 58,40 | 58,80 | 57,80 | 58,20 | -1,02% | - |
| 28.07.2026 | 58,10 | 58,80 | 57,90 | 58,80 | 2,62% | - |
| 24.07.2026 | 57,20 | 57,60 | 57,10 | 57,30 | 0,17% | - |
| 23.07.2026 | 57,20 | 57,20 | 57,20 | 57,20 | -0,52% | 32,00 |
| 22.07.2026 | 57,50 | 57,70 | 57,50 | 57,50 | 0,35% | - |
| 21.07.2026 | 57,50 | 57,50 | 57,30 | 57,30 | 0,88% | - |
| 20.07.2026 | 56,80 | 56,80 | 56,80 | 56,80 | -1,05% | 35,00 |
| 17.07.2026 | 57,40 | 57,40 | 57,40 | 57,40 | -1,03% | 1,00 |
| 16.07.2026 | 57,70 | 58,20 | 57,10 | 58,00 | 1,75% | - |
| 15.07.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -0,35% | 1,00 |
| 14.07.2026 | 56,40 | 57,20 | 56,10 | 57,20 | 1,06% | - |
| 13.07.2026 | 57,40 | 57,40 | 56,60 | 56,60 | -1,57% | 185,00 |
| 10.07.2026 | 57,60 | 57,70 | 57,50 | 57,50 | 0,17% | - |
| 09.07.2026 | 57,40 | 57,40 | 57,40 | 57,40 | -1,37% | 12,00 |
| 08.07.2026 | 57,60 | 58,20 | 57,60 | 58,20 | 1,04% | 86,00 |
| 07.07.2026 | 57,70 | 58,40 | 57,50 | 57,60 | -3,03% | - |
| 06.07.2026 | 59,40 | 59,50 | 59,30 | 59,40 | 0,17% | - |
| 03.07.2026 | 58,90 | 59,30 | 58,70 | 59,30 | -1,00% | - |
| 02.07.2026 | 59,90 | 60,10 | 59,90 | 59,90 | 3,28% | - |
| 01.07.2026 | 58,50 | 58,50 | 58,00 | 58,00 | 0,69% | - |
| 30.06.2026 | 55,40 | 58,00 | 55,40 | 57,60 | 3,97% | 1.280,00 |
| 29.06.2026 | 55,10 | 55,60 | 55,00 | 55,40 | 0,00% | - |
| 25.06.2026 | 56,00 | 56,00 | 55,40 | 55,40 | -1,07% | 64,00 |
| 24.06.2026 | 56,20 | 56,20 | 56,00 | 56,00 | 1,63% | 129,00 |
| 23.06.2026 | 54,90 | 55,10 | 54,90 | 55,10 | -0,72% | - |
| 22.06.2026 | 56,10 | 56,30 | 55,50 | 55,50 | -0,54% | - |
| 19.06.2026 | 55,30 | 56,00 | 55,30 | 55,80 | 2,20% | - |
| 18.06.2026 | 55,00 | 55,00 | 54,60 | 54,60 | 0,00% | 247,00 |
| 17.06.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -1,80% | 25,00 |
| 16.06.2026 | 57,00 | 57,00 | 55,00 | 55,60 | -1,77% | 412,00 |
| 15.06.2026 | 57,00 | 57,00 | 56,60 | 56,60 | 0,71% | 29,00 |
| 12.06.2026 | 56,20 | 56,20 | 56,20 | 56,20 | -2,43% | 371,00 |
| 11.06.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 0,88% | 40,00 |
| 10.06.2026 | 59,10 | 59,10 | 57,10 | 57,10 | -4,52% | - |
| 09.06.2026 | 60,00 | 60,80 | 59,80 | 59,80 | 2,40% | 574,00 |
| 08.06.2026 | 59,20 | 59,40 | 58,40 | 58,40 | -1,02% | 583,00 |
| 05.06.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 2,25% | 50,00 |
| 03.06.2026 | 57,50 | 57,70 | 57,20 | 57,70 | -0,35% | - |
| 02.06.2026 | 57,60 | 58,30 | 57,00 | 57,90 | -0,52% | - |
| 01.06.2026 | 58,00 | 58,20 | 58,00 | 58,20 | 0,34% | 137,00 |
| 29.05.2026 | 59,40 | 59,40 | 58,00 | 58,00 | -0,68% | 314,00 |
| 28.05.2026 | 58,40 | 58,40 | 58,40 | 58,40 | 6,57% | 131,00 |
| 27.05.2026 | 55,20 | 55,20 | 54,80 | 54,80 | 0,18% | 100,00 |
| 26.05.2026 | 54,90 | 54,90 | 54,70 | 54,70 | -0,55% | - |
| 25.05.2026 | 54,50 | 55,20 | 54,00 | 55,00 | 2,23% | - |
| 22.05.2026 | 53,80 | 53,80 | 53,80 | 53,80 | -1,47% | 110,00 |
| 21.05.2026 | 54,70 | 55,60 | 54,60 | 54,60 | -1,09% | - |
| 20.05.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -1,43% | 60,00 |
| 19.05.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,36% | 1,00 |
| 18.05.2026 | 55,80 | 55,80 | 55,80 | 55,80 | -0,36% | 8,00 |
| 15.05.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 1,27% | 1,00 |
| 14.05.2026 | 55,70 | 55,80 | 55,20 | 55,30 | -0,90% | - |
| 13.05.2026 | 56,00 | 56,00 | 55,80 | 55,80 | -2,11% | 325,00 |
| 11.05.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 0,71% | 286,00 |
| 08.05.2026 | 57,60 | 57,60 | 56,60 | 56,60 | -0,53% | 83,00 |
| 07.05.2026 | 56,40 | 57,30 | 55,80 | 56,90 | 1,25% | - |
| 06.05.2026 | 56,20 | 56,20 | 56,20 | 56,20 | -0,71% | 136,00 |
| 05.05.2026 | 56,60 | 57,00 | 56,60 | 56,60 | 1,07% | 322,00 |
| 04.05.2026 | 55,20 | 56,00 | 55,20 | 56,00 | 1,08% | 88,00 |
| 30.04.2026 | 54,80 | 55,40 | 54,80 | 55,40 | 3,36% | 882,00 |
| 29.04.2026 | 54,00 | 54,00 | 53,60 | 53,60 | 1,13% | 252,00 |
| 28.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,38% | 129,00 |
| 27.04.2026 | 52,80 | 52,80 | 52,80 | 52,80 | 1,54% | 226,00 |
| 24.04.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -1,14% | 1,00 |
| 23.04.2026 | 52,80 | 52,80 | 52,60 | 52,60 | -0,75% | 18,00 |
| 22.04.2026 | 52,60 | 53,00 | 52,60 | 53,00 | 1,92% | 12,00 |
| 21.04.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | 5,00 |
| 20.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,53% | 60,00 |
| 17.04.2026 | 52,20 | 52,20 | 52,20 | 52,20 | 1,16% | 95,00 |
| 16.04.2026 | 53,00 | 53,00 | 51,60 | 51,60 | -2,27% | 26,00 |
| 15.04.2026 | 53,60 | 53,60 | 52,60 | 52,80 | -0,38% | 62,00 |
| 14.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | 488,00 |