32,750€
-4,80%
Echtzeit-Aktienkurs Clinica Baviera S.A.
Bid:
Ask:
Aktienkurse zur Clinica Baviera S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 34,25 | 34,40 | 31,75 | 32,80 | -4,65% | - |
| 03.04.2025 | 34,90 | 35,40 | 33,80 | 34,40 | -3,64% | 1.311.489,00 |
| 02.04.2025 | 35,50 | 35,90 | 35,30 | 35,70 | 0,28% | 1.136,00 |
| 01.04.2025 | 35,40 | 35,90 | 35,30 | 35,60 | 0,28% | 1.526,00 |
| 31.03.2025 | 35,20 | 35,80 | 35,20 | 35,50 | -0,84% | 1.254,00 |
| 28.03.2025 | 35,20 | 35,90 | 35,20 | 35,80 | 0,56% | 751,00 |
| 27.03.2025 | 35,70 | 36,00 | 35,10 | 35,60 | -0,84% | 891,00 |
| 26.03.2025 | 35,70 | 36,00 | 35,60 | 35,90 | 2,87% | 800,00 |
| 25.03.2025 | 35,00 | 35,40 | 34,60 | 34,90 | -0,57% | 1.651,00 |
| 24.03.2025 | 35,00 | 35,70 | 35,00 | 35,10 | 0,00% | 3.278,00 |
| 21.03.2025 | 35,70 | 35,70 | 34,80 | 35,10 | 1,45% | 1.560,00 |
| 20.03.2025 | 35,90 | 35,90 | 34,50 | 34,60 | -1,70% | 3.707,00 |
| 19.03.2025 | 35,30 | 35,40 | 34,80 | 35,20 | 0,00% | 2.163,00 |
| 18.03.2025 | 36,10 | 36,10 | 35,00 | 35,20 | -0,85% | 2.738,00 |
| 17.03.2025 | 35,90 | 36,20 | 35,20 | 35,50 | 1,14% | 1.917,00 |
| 14.03.2025 | 35,60 | 36,00 | 35,00 | 35,10 | -1,13% | 1.928,00 |
| 13.03.2025 | 35,20 | 35,70 | 35,00 | 35,50 | 0,85% | 13.060,00 |
| 12.03.2025 | 35,00 | 35,80 | 34,70 | 35,20 | 1,44% | 9.428,00 |
| 11.03.2025 | 35,00 | 35,00 | 34,60 | 34,70 | -0,86% | 1.131,00 |
| 10.03.2025 | 34,90 | 35,00 | 34,10 | 35,00 | 2,34% | 6.323,00 |
| 07.03.2025 | 34,90 | 34,90 | 34,00 | 34,20 | -0,87% | 1.644,00 |
| 06.03.2025 | 35,00 | 35,00 | 33,70 | 34,50 | -0,29% | 6.110,00 |
| 05.03.2025 | 34,90 | 35,00 | 34,30 | 34,60 | -0,86% | 2.677,00 |
| 04.03.2025 | 34,80 | 34,90 | 33,60 | 34,90 | 1,16% | 1.856,00 |
| 03.03.2025 | 35,00 | 35,40 | 34,00 | 34,50 | 2,99% | 8.289,00 |
| 28.02.2025 | 33,80 | 33,80 | 33,60 | 33,50 | 0,00% | 158,00 |
| 27.02.2025 | 33,60 | 33,70 | 33,20 | 33,50 | 0,60% | 2.755,00 |
| 26.02.2025 | 33,50 | 33,80 | 32,80 | 33,30 | 0,00% | 226,00 |
| 25.02.2025 | 34,30 | 34,30 | 32,10 | 33,30 | -2,35% | 2.986,00 |
| 24.02.2025 | 34,10 | 34,10 | 33,30 | 34,10 | 0,89% | 11.877,00 |
| 21.02.2025 | 34,10 | 34,10 | 33,60 | 33,80 | -0,88% | 1.504,00 |
| 20.02.2025 | 33,60 | 33,60 | 33,60 | 34,10 | 0,00% | 7,00 |
| 19.02.2025 | 33,60 | 34,10 | 33,50 | 34,10 | 0,00% | 1.514,00 |
| 18.02.2025 | 34,10 | 34,10 | 33,80 | 34,10 | 0,00% | 1.731,00 |
| 17.02.2025 | 34,10 | 34,10 | 34,00 | 34,10 | 0,00% | 2.419,00 |
| 14.02.2025 | 35,50 | 35,50 | 33,80 | 34,10 | -3,13% | 3.190,00 |
| 13.02.2025 | 34,60 | 35,50 | 34,60 | 35,20 | 1,44% | 1.254,00 |
| 12.02.2025 | 34,60 | 35,40 | 34,60 | 34,70 | -0,86% | 731,00 |
| 11.02.2025 | 35,00 | 35,50 | 34,80 | 35,00 | 0,00% | 315,00 |
| 10.02.2025 | 35,50 | 35,50 | 34,60 | 35,00 | -1,13% | 2.524,00 |
| 07.02.2025 | 35,50 | 35,50 | 35,30 | 35,40 | -0,28% | 1.729,00 |
| 06.02.2025 | 34,60 | 35,50 | 34,60 | 35,50 | 2,01% | 2.084,00 |
| 05.02.2025 | 34,50 | 35,00 | 34,20 | 34,80 | 0,87% | 1.246,00 |
| 04.02.2025 | 33,90 | 34,50 | 33,90 | 34,50 | 3,29% | 1.627,00 |
| 03.02.2025 | 34,50 | 34,50 | 33,40 | 33,40 | -1,47% | 1.571,00 |
| 31.01.2025 | 33,90 | 34,20 | 33,50 | 33,90 | -0,88% | 1.052,00 |
| 30.01.2025 | 34,00 | 34,50 | 33,90 | 34,20 | 0,88% | 810,00 |
| 29.01.2025 | 33,90 | 33,90 | 33,60 | 33,90 | 1,50% | 1.778,00 |
| 28.01.2025 | 33,00 | 33,90 | 32,30 | 33,40 | 1,83% | 3.455,00 |
| 27.01.2025 | 32,80 | 32,90 | 32,40 | 32,80 | 2,18% | 2.416,00 |
| 24.01.2025 | 32,00 | 32,60 | 31,80 | 32,10 | 0,63% | 3.049,00 |
| 23.01.2025 | 32,00 | 32,00 | 31,60 | 31,90 | -1,24% | 621,00 |
| 22.01.2025 | 32,60 | 32,60 | 31,30 | 32,30 | -0,62% | 5.453,00 |
| 21.01.2025 | 32,50 | 32,50 | 32,30 | 32,50 | 0,00% | 12,00 |
| 20.01.2025 | 32,50 | 32,60 | 32,30 | 32,50 | -0,31% | 1.077,00 |
| 17.01.2025 | 32,80 | 32,80 | 32,50 | 32,60 | 0,00% | 376,00 |
| 16.01.2025 | 33,20 | 33,20 | 32,50 | 32,60 | -1,21% | 772,00 |
| 15.01.2025 | 32,70 | 33,10 | 32,70 | 33,00 | 0,92% | 3.480,00 |
| 14.01.2025 | 32,50 | 33,20 | 32,50 | 32,70 | -0,30% | 1.787,00 |
| 13.01.2025 | 33,30 | 33,30 | 32,50 | 32,80 | -0,61% | 5.769,00 |
| 10.01.2025 | 32,50 | 33,30 | 32,50 | 33,00 | 1,54% | 517,00 |
| 09.01.2025 | 33,50 | 33,50 | 32,50 | 32,50 | -0,91% | 2.256,00 |
| 08.01.2025 | 32,70 | 33,50 | 32,70 | 32,80 | -0,91% | 826,00 |
| 07.01.2025 | 33,60 | 33,60 | 32,70 | 33,10 | 0,30% | 1.782,00 |
| 06.01.2025 | 33,60 | 33,60 | 32,60 | 33,00 | 0,61% | 2.213,00 |
| 03.01.2025 | 33,70 | 33,70 | 32,20 | 32,80 | 4,13% | 2.217,00 |
| 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 |