32,450€
3,02%
Echtzeit-Aktienkurs Clinica Baviera S.A.
Bid:
Ask:
Aktienkurse zur Clinica Baviera S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 33,40 | 33,40 | 31,10 | 31,50 | 0,96% | 764,00 |
| 31.12.2024 | 32,00 | 32,00 | 31,20 | 31,20 | 0,00% | 187,00 |
| 30.12.2024 | 30,50 | 32,00 | 30,50 | 31,20 | 2,30% | 1.489,00 |
| 27.12.2024 | 31,50 | 32,10 | 30,50 | 30,50 | -1,61% | 8.394,00 |
| 24.12.2024 | 30,90 | 31,30 | 30,80 | 31,00 | 0,32% | 652,00 |
| 23.12.2024 | 30,50 | 31,30 | 30,30 | 30,90 | 0,00% | 2.786,00 |
| 20.12.2024 | 31,50 | 32,30 | 30,50 | 30,90 | -3,13% | 3.898,00 |
| 19.12.2024 | 31,20 | 32,10 | 31,00 | 31,90 | 1,59% | 1.794,00 |
| 18.12.2024 | 31,70 | 31,70 | 31,20 | 31,40 | -1,26% | 3.551,00 |
| 17.12.2024 | 32,30 | 32,30 | 31,60 | 31,80 | -1,55% | 525,00 |
| 16.12.2024 | 32,50 | 32,50 | 32,20 | 32,30 | -1,22% | 1.182,00 |
| 13.12.2024 | 31,50 | 32,90 | 31,50 | 32,70 | 3,81% | 2.394,00 |
| 12.12.2024 | 32,90 | 32,90 | 31,00 | 31,50 | -4,55% | 4.896,00 |
| 11.12.2024 | 33,00 | 33,00 | 32,70 | 33,00 | 0,00% | 1.130,00 |
| 10.12.2024 | 33,60 | 33,70 | 33,00 | 33,00 | -1,20% | 2.337,00 |
| 09.12.2024 | 33,40 | 33,40 | 33,00 | 33,40 | 1,21% | 1.017,00 |
| 06.12.2024 | 33,80 | 34,10 | 32,90 | 33,00 | -2,37% | 2.179,00 |
| 05.12.2024 | 33,50 | 33,90 | 33,50 | 33,80 | -0,29% | 888,00 |
| 04.12.2024 | 33,70 | 34,10 | 33,60 | 33,90 | -0,29% | 1.041,00 |
| 03.12.2024 | 33,80 | 34,10 | 33,80 | 34,00 | 0,00% | 852,00 |
| 02.12.2024 | 34,10 | 34,10 | 33,70 | 34,00 | 0,89% | 1.220,00 |
| 29.11.2024 | 33,50 | 34,30 | 33,40 | 33,70 | 0,90% | 661,00 |
| 28.11.2024 | 32,90 | 33,50 | 32,90 | 33,40 | -0,30% | 1.191,00 |
| 27.11.2024 | 33,90 | 33,90 | 32,90 | 33,50 | -1,18% | 858,00 |
| 26.11.2024 | 33,50 | 33,90 | 33,20 | 33,90 | 1,19% | 1.794,00 |
| 25.11.2024 | 34,30 | 34,30 | 32,90 | 33,50 | -3,74% | 5.263,00 |
| 22.11.2024 | 34,50 | 35,50 | 34,40 | 34,80 | -0,43% | 903,00 |
| 21.11.2024 | 35,60 | 35,60 | 34,60 | 34,95 | -0,43% | 2.196,00 |
| 20.11.2024 | 35,00 | 35,10 | 34,80 | 35,10 | 0,00% | 719,00 |
| 19.11.2024 | 34,70 | 35,50 | 34,70 | 35,10 | 0,57% | 1.783,00 |
| 18.11.2024 | 35,10 | 35,40 | 34,80 | 34,90 | -2,51% | 1.341,00 |
| 15.11.2024 | 35,20 | 35,90 | 35,20 | 35,80 | 0,28% | 987,00 |
| 14.11.2024 | 35,60 | 35,70 | 34,90 | 35,70 | 0,28% | 1.134,00 |
| 13.11.2024 | 35,50 | 35,80 | 35,50 | 35,60 | 0,56% | 1.781,00 |
| 12.11.2024 | 34,70 | 35,40 | 34,50 | 35,40 | 2,31% | 1.847,00 |
| 11.11.2024 | 34,90 | 34,90 | 34,50 | 34,60 | -0,29% | 743,00 |
| 08.11.2024 | 35,00 | 35,50 | 34,10 | 34,70 | -0,86% | 3.024,00 |
| 07.11.2024 | 35,70 | 35,90 | 34,10 | 35,00 | -0,57% | 3.075,00 |
| 06.11.2024 | 36,00 | 36,70 | 34,70 | 35,20 | -0,56% | 2.996,00 |
| 05.11.2024 | 36,90 | 36,90 | 34,90 | 35,40 | 0,57% | 3.978,00 |
| 04.11.2024 | 32,90 | 37,90 | 32,90 | 35,20 | 7,65% | 11.298,00 |
| 01.11.2024 | 33,50 | 34,20 | 31,90 | 32,70 | -6,57% | 12.551,00 |
| 31.10.2024 | 36,00 | 36,00 | 34,50 | 35,00 | -3,58% | 8.186,00 |
| 30.10.2024 | 37,10 | 38,00 | 36,10 | 36,30 | -4,97% | 6.464,00 |
| 29.10.2024 | 38,40 | 38,80 | 37,70 | 38,20 | -1,29% | 757,00 |
| 28.10.2024 | 38,60 | 38,80 | 38,40 | 38,70 | 1,84% | 1.144,00 |
| 25.10.2024 | 37,80 | 38,70 | 37,50 | 38,00 | -1,30% | 2.508,00 |
| 24.10.2024 | 38,60 | 38,60 | 37,70 | 38,50 | 1,85% | 2.206,00 |
| 23.10.2024 | 37,10 | 38,50 | 37,10 | 37,80 | 2,16% | 1.417,00 |
| 22.10.2024 | 38,90 | 39,00 | 37,00 | 37,00 | -4,64% | 2.719,00 |
| 21.10.2024 | 39,50 | 39,50 | 38,50 | 38,80 | 0,26% | 3.352,00 |
| 18.10.2024 | 38,10 | 39,30 | 37,50 | 38,70 | 0,00% | 4.262,00 |
| 17.10.2024 | 36,90 | 39,00 | 36,60 | 38,70 | 5,16% | 8.203,00 |
| 16.10.2024 | 36,60 | 36,80 | 36,30 | 36,80 | 0,27% | 3.660,00 |
| 15.10.2024 | 36,30 | 36,70 | 36,10 | 36,70 | 1,66% | 4.105,00 |
| 14.10.2024 | 36,00 | 36,10 | 35,80 | 36,10 | 0,28% | 1.144,00 |
| 11.10.2024 | 35,40 | 36,00 | 35,00 | 36,00 | 2,86% | 3.712,00 |
| 10.10.2024 | 35,00 | 35,50 | 35,00 | 35,00 | -1,41% | 1.945,00 |
| 09.10.2024 | 35,10 | 35,50 | 35,10 | 35,50 | -0,84% | 1.130,00 |
| 08.10.2024 | 35,10 | 35,90 | 35,10 | 35,80 | 1,99% | 1.034,00 |
| 07.10.2024 | 35,10 | 35,30 | 35,00 | 35,10 | -1,13% | 780,00 |
| 04.10.2024 | 35,50 | 35,90 | 35,50 | 35,50 | 0,00% | 397,00 |
| 03.10.2024 | 35,70 | 36,10 | 35,00 | 35,50 | -0,84% | 2.765,00 |
| 02.10.2024 | 35,40 | 36,00 | 35,30 | 35,80 | 0,00% | 4.166,00 |
| 01.10.2024 | 35,30 | 36,20 | 35,30 | 35,80 | 0,85% | 3.201,00 |
| 30.09.2024 | 35,60 | 35,80 | 35,40 | 35,50 | 0,00% | 1.330,00 |
| 27.09.2024 | 34,80 | 35,60 | 34,80 | 35,50 | 2,01% | 3.461,00 |
| 26.09.2024 | 34,50 | 35,60 | 34,50 | 34,80 | 0,87% | 2.221,00 |
| 25.09.2024 | 34,40 | 34,90 | 34,00 | 34,50 | 1,47% | 2.050,00 |
| 24.09.2024 | 34,00 | 34,60 | 33,60 | 34,00 | -0,58% | 1.351,00 |
| 23.09.2024 | 34,70 | 34,80 | 33,50 | 34,20 | -2,29% | 1.425,00 |
| 20.09.2024 | 35,90 | 35,90 | 34,50 | 35,00 | -0,85% | 2.496,00 |
| 19.09.2024 | 36,70 | 36,70 | 34,50 | 35,30 | -4,34% | 5.867,00 |
| 18.09.2024 | 35,00 | 38,90 | 34,80 | 36,90 | 8,53% | 13.851,00 |
| 17.09.2024 | 33,40 | 34,00 | 33,20 | 34,00 | 3,34% | 5.230,00 |
| 16.09.2024 | 31,80 | 33,40 | 31,80 | 32,90 | 2,81% | 9.380,00 |
| 13.09.2024 | 32,40 | 32,40 | 31,80 | 32,00 | -0,62% | 2.638,00 |
| 12.09.2024 | 32,40 | 32,40 | 31,80 | 32,20 | -0,62% | 1.093,00 |
| 11.09.2024 | 32,00 | 32,60 | 32,00 | 32,40 | 1,89% | 520,00 |
| 10.09.2024 | 31,90 | 32,90 | 31,70 | 31,80 | 1,27% | 6.870,00 |
| 09.09.2024 | 31,40 | 31,90 | 31,10 | 31,40 | 1,29% | 1.460,00 |
| 06.09.2024 | 30,50 | 31,00 | 30,50 | 31,00 | 1,97% | 621,00 |
| 05.09.2024 | 30,50 | 30,90 | 30,50 | 30,40 | 0,00% | 327,00 |
| 04.09.2024 | 30,90 | 30,90 | 30,20 | 30,40 | -0,65% | 2.178,00 |
| 03.09.2024 | 30,50 | 30,70 | 30,40 | 30,60 | 0,66% | 2.096,00 |
| 02.09.2024 | 30,50 | 30,50 | 30,00 | 30,40 | 0,33% | 1.615,00 |
| 30.08.2024 | 29,50 | 30,40 | 29,50 | 30,30 | 2,36% | 3.019,00 |
| 29.08.2024 | 29,40 | 30,00 | 29,40 | 29,60 | 0,00% | 439,00 |
| 28.08.2024 | 30,00 | 30,00 | 29,70 | 29,60 | 0,00% | 238,00 |
| 27.08.2024 | 29,70 | 29,90 | 29,70 | 29,60 | 0,00% | 397,00 |
| 26.08.2024 | 29,40 | 30,00 | 29,40 | 29,60 | 0,34% | 3.246,00 |
| 23.08.2024 | 30,00 | 30,00 | 29,40 | 29,50 | -1,34% | 1.032,00 |
| 22.08.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 1,70% | 656,00 |
| 21.08.2024 | 29,70 | 29,80 | 29,40 | 29,40 | -1,01% | 1.055,00 |
| 20.08.2024 | 29,30 | 29,90 | 29,30 | 29,70 | 0,00% | 1.705,00 |
| 19.08.2024 | 29,30 | 29,70 | 29,20 | 29,70 | 0,00% | 497,00 |
| 16.08.2024 | 29,40 | 29,90 | 29,00 | 29,70 | 2,41% | 2.474,00 |
| 15.08.2024 | 28,60 | 29,10 | 28,60 | 29,00 | 1,05% | 1.211,00 |
| 14.08.2024 | 28,90 | 29,10 | 28,40 | 28,70 | -1,03% | 1.618,00 |
| 13.08.2024 | 28,60 | 28,90 | 28,60 | 29,00 | 0,00% | 303,00 |