53,100€
0,19%
Echtzeit-Aktienkurs CLINICA BAVIERA SA EO-,10
Bid:
Ask:
Aktienkurse zur CLINICA BAVIERA SA EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 53,40 | 53,40 | 52,00 | 52,80 | -0,38% | 2.272,00 |
| 13.02.2026 | 53,00 | 53,20 | 52,40 | 53,00 | 0,00% | 1.175,00 |
| 12.02.2026 | 53,20 | 53,40 | 52,40 | 53,00 | 0,00% | 4.629,00 |
| 11.02.2026 | 53,20 | 53,20 | 52,00 | 53,00 | 0,38% | 3.794,00 |
| 10.02.2026 | 53,80 | 54,00 | 52,20 | 52,80 | -0,38% | 5.646,00 |
| 09.02.2026 | 55,00 | 55,00 | 52,00 | 53,00 | -4,68% | 9.925,00 |
| 06.02.2026 | 52,60 | 56,60 | 52,40 | 55,60 | 5,70% | 10.026,00 |
| 05.02.2026 | 51,80 | 53,40 | 51,00 | 52,60 | 4,37% | 4.547,00 |
| 04.02.2026 | 51,80 | 52,60 | 50,40 | 50,40 | -4,18% | 2.535,00 |
| 03.02.2026 | 54,20 | 54,20 | 51,80 | 52,60 | -0,75% | 1.874,00 |
| 02.02.2026 | 54,00 | 54,40 | 52,40 | 53,00 | -1,12% | 4.032,00 |
| 30.01.2026 | 53,80 | 55,00 | 52,60 | 53,60 | 1,52% | 9.272,00 |
| 29.01.2026 | 53,00 | 53,80 | 52,80 | 52,80 | -0,19% | 5.262,00 |
| 28.01.2026 | 52,40 | 53,30 | 52,30 | 52,90 | 1,73% | 2.334,00 |
| 27.01.2026 | 52,20 | 52,40 | 51,40 | 52,00 | 0,00% | 4.412,00 |
| 26.01.2026 | 52,20 | 52,20 | 48,20 | 52,00 | -1,89% | 15.190,00 |
| 23.01.2026 | 52,40 | 53,80 | 52,00 | 53,00 | 1,15% | 4.214,00 |
| 22.01.2026 | 51,40 | 52,40 | 50,60 | 52,40 | 2,75% | 2.500,00 |
| 21.01.2026 | 51,00 | 51,40 | 49,80 | 51,00 | 1,19% | 1.640,00 |
| 20.01.2026 | 51,40 | 51,40 | 49,80 | 50,40 | 1,00% | 2.366,00 |
| 19.01.2026 | 49,70 | 50,60 | 49,40 | 49,90 | 0,20% | 1.823,00 |
| 16.01.2026 | 49,90 | 51,60 | 49,60 | 49,80 | -3,11% | 1.191,00 |
| 15.01.2026 | 51,40 | 51,60 | 49,30 | 51,40 | 1,18% | 7.655,00 |
| 14.01.2026 | 51,60 | 52,40 | 49,60 | 50,80 | -1,93% | 5.050,00 |
| 13.01.2026 | 51,40 | 52,40 | 49,30 | 51,80 | 2,78% | 6.655,00 |
| 12.01.2026 | 50,40 | 52,00 | 50,00 | 50,40 | -0,79% | 1.476,00 |
| 09.01.2026 | 52,80 | 52,80 | 50,00 | 50,80 | -1,17% | 2.959,00 |
| 08.01.2026 | 50,20 | 51,60 | 50,20 | 51,40 | 0,78% | 1.547,00 |
| 07.01.2026 | 49,20 | 51,40 | 49,20 | 51,00 | 2,41% | 3.681,00 |
| 06.01.2026 | 51,00 | 51,00 | 49,50 | 49,80 | -1,19% | 1.548,00 |
| 05.01.2026 | 49,70 | 50,40 | 49,00 | 50,40 | 2,23% | 4.129,00 |
| 02.01.2026 | 48,50 | 49,70 | 48,50 | 49,30 | -0,80% | 929,00 |
| 31.12.2025 | 48,00 | 49,80 | 48,00 | 49,70 | 1,22% | 6.148,00 |
| 30.12.2025 | 49,00 | 49,30 | 48,70 | 49,10 | 0,20% | 778,00 |
| 29.12.2025 | 47,60 | 49,30 | 47,60 | 49,00 | 2,73% | 3.557,00 |
| 24.12.2025 | 47,50 | 48,00 | 47,00 | 47,70 | 0,63% | 936,00 |
| 23.12.2025 | 45,20 | 47,40 | 45,20 | 47,40 | 0,00% | 407,00 |
| 22.12.2025 | 46,60 | 47,60 | 46,30 | 47,40 | -0,21% | 2.355,00 |
| 19.12.2025 | 46,50 | 47,60 | 46,50 | 47,50 | 0,42% | 3.779,00 |
| 18.12.2025 | 45,00 | 47,80 | 45,00 | 47,30 | 4,19% | 1.650,00 |
| 17.12.2025 | 45,50 | 45,70 | 44,80 | 45,40 | 0,44% | 3.110,00 |
| 16.12.2025 | 45,50 | 45,90 | 45,00 | 45,20 | -1,95% | 1.317,00 |
| 15.12.2025 | 47,00 | 47,00 | 46,00 | 46,10 | -1,71% | 947,00 |
| 12.12.2025 | 46,40 | 47,30 | 46,40 | 46,90 | 0,00% | 2.074,00 |
| 11.12.2025 | 47,00 | 47,10 | 46,30 | 46,90 | -0,42% | 4.459,00 |
| 10.12.2025 | 47,00 | 47,50 | 46,50 | 47,10 | 0,00% | 3.291,00 |
| 09.12.2025 | 47,40 | 48,20 | 47,00 | 47,10 | -1,87% | 1.278,00 |
| 08.12.2025 | 48,00 | 48,10 | 47,30 | 48,00 | 1,05% | 2.226,00 |
| 05.12.2025 | 47,90 | 47,90 | 47,00 | 47,50 | 1,06% | 8.826,00 |
| 04.12.2025 | 47,00 | 48,00 | 46,80 | 47,00 | 0,00% | 6.443,00 |
| 03.12.2025 | 47,20 | 48,40 | 44,50 | 47,00 | -0,21% | 9.583,00 |
| 02.12.2025 | 46,40 | 47,60 | 46,40 | 47,10 | -0,21% | 1.199,00 |
| 01.12.2025 | 46,00 | 48,00 | 44,10 | 47,20 | 4,42% | 8.061,00 |
| 28.11.2025 | 45,00 | 45,90 | 44,10 | 45,20 | 0,89% | 2.197,00 |
| 27.11.2025 | 43,80 | 45,00 | 43,80 | 44,80 | 0,45% | 8.649,00 |
| 26.11.2025 | 43,80 | 44,80 | 43,80 | 44,60 | 3,00% | 3.504,00 |
| 25.11.2025 | 41,90 | 43,60 | 41,90 | 43,30 | 0,93% | 2.688,00 |
| 24.11.2025 | 42,60 | 43,00 | 42,00 | 42,90 | 1,66% | 1.162,00 |
| 21.11.2025 | 40,20 | 42,40 | 40,20 | 42,20 | 3,94% | 3.830,00 |
| 20.11.2025 | 42,10 | 42,10 | 40,60 | 40,60 | 0,00% | 403,00 |
| 19.11.2025 | 41,30 | 41,40 | 40,60 | 40,60 | 0,00% | 2.391,00 |
| 18.11.2025 | 41,20 | 42,30 | 40,30 | 40,60 | -3,56% | 3.094,00 |
| 17.11.2025 | 42,30 | 43,00 | 41,50 | 42,10 | -1,64% | 1.753,00 |
| 14.11.2025 | 41,20 | 43,00 | 41,20 | 42,80 | 3,88% | 2.603,00 |
| 13.11.2025 | 42,20 | 42,20 | 41,00 | 41,20 | -0,24% | 697,00 |
| 12.11.2025 | 40,30 | 41,60 | 40,30 | 41,30 | 2,48% | 1.127,00 |
| 11.11.2025 | 40,50 | 40,50 | 40,10 | 40,30 | -0,49% | 1.241,00 |
| 10.11.2025 | 41,00 | 41,10 | 40,40 | 40,50 | -0,74% | 1.359,00 |
| 07.11.2025 | 40,80 | 41,10 | 40,30 | 40,80 | 0,00% | 1.359,00 |
| 06.11.2025 | 41,80 | 41,80 | 40,60 | 40,80 | -0,97% | 937,00 |
| 05.11.2025 | 41,50 | 42,30 | 41,20 | 41,20 | -1,90% | 1.265,00 |
| 04.11.2025 | 43,10 | 43,10 | 41,80 | 42,00 | 0,00% | 479,00 |
| 03.11.2025 | 42,90 | 43,10 | 41,90 | 42,00 | -0,24% | 930,00 |
| 31.10.2025 | 42,00 | 42,70 | 41,80 | 42,10 | 0,00% | 641,00 |
| 30.10.2025 | 42,00 | 42,70 | 42,00 | 42,10 | 0,24% | 1.014,00 |
| 29.10.2025 | 43,30 | 43,30 | 42,00 | 42,00 | -0,47% | 2.888,00 |
| 28.10.2025 | 44,00 | 44,00 | 41,50 | 42,20 | -4,74% | 2.198,00 |
| 27.10.2025 | 43,60 | 44,70 | 43,10 | 44,30 | -0,23% | 3.346,00 |
| 24.10.2025 | 44,00 | 44,50 | 43,50 | 44,40 | 0,23% | 2.699,00 |
| 23.10.2025 | 42,80 | 44,30 | 42,40 | 44,30 | 3,99% | 5.816,00 |
| 22.10.2025 | 41,70 | 42,70 | 41,70 | 42,60 | 0,71% | 3.457,00 |
| 21.10.2025 | 42,00 | 42,50 | 42,00 | 42,30 | 1,20% | 2.645,00 |
| 20.10.2025 | 41,80 | 42,00 | 41,20 | 41,80 | 0,00% | 2.702,00 |
| 17.10.2025 | 40,50 | 41,80 | 40,50 | 41,80 | 0,24% | 2.957,00 |
| 16.10.2025 | 40,10 | 41,70 | 40,10 | 41,70 | 3,99% | 3.310,00 |
| 15.10.2025 | 41,80 | 41,80 | 40,10 | 40,10 | -0,50% | 4.453,00 |
| 14.10.2025 | 40,70 | 41,00 | 40,20 | 40,30 | -1,23% | 1.312,00 |
| 13.10.2025 | 41,10 | 41,30 | 40,70 | 40,80 | -0,49% | 1.348,00 |
| 10.10.2025 | 41,70 | 41,70 | 40,60 | 41,00 | 0,74% | 1.030,00 |
| 09.10.2025 | 41,00 | 41,30 | 40,60 | 40,70 | 0,25% | 1.902,00 |
| 08.10.2025 | 41,30 | 41,70 | 40,60 | 40,60 | -2,87% | 2.354,00 |
| 07.10.2025 | 41,30 | 41,80 | 41,10 | 41,80 | 1,21% | 2.291,00 |
| 06.10.2025 | 41,40 | 41,80 | 41,10 | 41,30 | 0,73% | 3.483,00 |
| 03.10.2025 | 41,20 | 41,60 | 41,00 | 41,00 | -0,97% | 1.640,00 |
| 02.10.2025 | 42,00 | 42,00 | 41,10 | 41,40 | -0,72% | 1.918,00 |
| 01.10.2025 | 42,30 | 42,30 | 41,10 | 41,70 | -0,95% | 982,00 |
| 30.09.2025 | 43,40 | 43,40 | 41,90 | 42,10 | -0,24% | 2.941,00 |
| 29.09.2025 | 42,00 | 42,50 | 41,50 | 42,20 | 0,00% | 2.017,00 |
| 26.09.2025 | 40,70 | 42,70 | 40,70 | 42,20 | 2,68% | 2.296,00 |
| 25.09.2025 | 42,90 | 42,90 | 40,90 | 41,10 | -3,52% | 6.493,00 |