57,800€
-1,03%
Echtzeit-Aktienkurs Clinica Baviera S.A.
Bid:
Ask:
Aktienkurse zur Clinica Baviera S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 59,50 | 59,70 | 57,80 | 58,00 | -0,68% | 198,00 |
| 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 |
| 13.04.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 4,31% | 25,00 |
| 10.04.2026 | 48,40 | 50,00 | 48,25 | 49,85 | 2,89% | - |
| 09.04.2026 | 48,35 | 48,60 | 47,80 | 48,45 | 1,36% | - |
| 08.04.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,21% | 90,00 |
| 07.04.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -0,21% | 90,00 |
| 02.04.2026 | 47,55 | 48,10 | 47,35 | 48,00 | -1,44% | - |
| 01.04.2026 | 49,00 | 49,00 | 48,30 | 48,70 | 2,31% | 200,00 |
| 31.03.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,21% | 350,00 |
| 30.03.2026 | 46,70 | 47,70 | 46,70 | 47,70 | 0,63% | 30,00 |
| 27.03.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -3,27% | 20,00 |
| 26.03.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -1,61% | 23,00 |
| 25.03.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 0,91% | 30,00 |
| 24.03.2026 | 49,90 | 50,30 | 48,40 | 49,35 | -0,70% | - |
| 23.03.2026 | 49,70 | 49,70 | 49,70 | 49,70 | 2,05% | 3,00 |
| 20.03.2026 | 49,80 | 49,80 | 48,70 | 48,70 | -0,92% | 259,00 |
| 19.03.2026 | 49,05 | 49,70 | 48,60 | 49,15 | -1,70% | - |
| 18.03.2026 | 49,30 | 50,40 | 49,30 | 50,00 | 1,01% | 253,00 |
| 17.03.2026 | 49,80 | 49,80 | 49,50 | 49,50 | -2,56% | 223,00 |
| 16.03.2026 | 51,40 | 51,40 | 50,80 | 50,80 | 0,00% | 283,00 |
| 13.03.2026 | 50,00 | 50,80 | 50,00 | 50,80 | 1,20% | 50,00 |
| 12.03.2026 | 50,00 | 50,20 | 50,00 | 50,20 | -0,79% | 86,00 |
| 11.03.2026 | 51,20 | 51,20 | 50,40 | 50,60 | -3,07% | 176,00 |
| 10.03.2026 | 50,00 | 52,20 | 50,00 | 52,20 | 4,61% | 46,00 |
| 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 |