40,400€
0,25%
Echtzeit-Aktienkurs Clinica Baviera S.A.
Bid:
Ask:
Aktienkurse zur Clinica Baviera S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,40 | 41,40 | 40,25 | 40,45 | 0,37% | - |
| 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 |
| 24.09.2025 | 42,30 | 43,10 | 42,30 | 42,60 | -0,70% | 1.809,00 |
| 23.09.2025 | 44,70 | 44,70 | 42,40 | 42,90 | 0,00% | 3.180,00 |
| 22.09.2025 | 43,60 | 43,60 | 42,80 | 42,90 | -2,50% | 2.260,00 |
| 19.09.2025 | 44,00 | 44,30 | 43,60 | 44,00 | 0,69% | 1.292,00 |
| 18.09.2025 | 43,50 | 43,90 | 43,10 | 43,70 | -0,46% | 2.008,00 |
| 17.09.2025 | 44,90 | 44,90 | 43,50 | 43,90 | -0,68% | 1.365,00 |
| 16.09.2025 | 45,00 | 45,00 | 44,10 | 44,20 | -1,78% | 1.606,00 |
| 15.09.2025 | 45,20 | 45,20 | 44,30 | 45,00 | 0,90% | 1.882,00 |
| 12.09.2025 | 44,00 | 45,00 | 44,00 | 44,60 | 0,45% | 670,00 |
| 11.09.2025 | 44,00 | 44,80 | 44,00 | 44,40 | 0,45% | 871,00 |
| 10.09.2025 | 44,50 | 44,80 | 44,10 | 44,20 | -0,67% | 2.707,00 |
| 09.09.2025 | 45,50 | 45,50 | 44,50 | 44,50 | -1,11% | 1.489,00 |
| 08.09.2025 | 44,80 | 45,40 | 44,60 | 45,00 | 0,67% | 2.199,00 |
| 05.09.2025 | 45,50 | 45,50 | 44,90 | 44,70 | 0,00% | 445,00 |
| 04.09.2025 | 46,20 | 46,20 | 44,60 | 44,70 | -2,19% | 3.438,00 |
| 03.09.2025 | 44,60 | 46,20 | 44,60 | 45,70 | 1,33% | 3.444,00 |
| 02.09.2025 | 45,00 | 45,50 | 44,80 | 45,10 | -1,10% | 3.612,00 |
| 01.09.2025 | 44,60 | 46,00 | 44,60 | 45,60 | -0,65% | 4.539,00 |
| 29.08.2025 | 46,50 | 46,50 | 45,90 | 45,90 | 0,00% | 3.725,00 |
| 28.08.2025 | 46,00 | 46,30 | 45,70 | 45,90 | -0,65% | 1.990,00 |
| 27.08.2025 | 45,20 | 46,50 | 45,00 | 46,20 | 1,76% | 2.514,00 |
| 26.08.2025 | 46,50 | 46,50 | 44,60 | 45,40 | -1,30% | 2.420,00 |
| 25.08.2025 | 45,40 | 46,50 | 45,40 | 46,00 | 1,32% | 8.205,00 |
| 22.08.2025 | 44,50 | 45,40 | 44,30 | 45,40 | 0,89% | 5.859,00 |
| 21.08.2025 | 44,80 | 45,20 | 44,50 | 45,00 | 0,45% | 1.068,00 |
| 20.08.2025 | 44,40 | 44,90 | 44,20 | 44,80 | -0,22% | 1.038,00 |
| 19.08.2025 | 45,00 | 45,00 | 43,80 | 44,90 | 1,13% | 1.053,00 |
| 18.08.2025 | 43,30 | 44,40 | 43,30 | 44,40 | 0,91% | 2.065,00 |
| 15.08.2025 | 44,20 | 44,40 | 43,30 | 44,00 | -1,35% | 3.401,00 |
| 14.08.2025 | 44,50 | 44,60 | 43,50 | 44,60 | 1,13% | 2.684,00 |
| 13.08.2025 | 43,30 | 44,10 | 43,30 | 44,10 | 0,23% | 6.597,00 |
| 12.08.2025 | 44,00 | 44,00 | 43,60 | 44,00 | 0,46% | 1.193,00 |
| 11.08.2025 | 43,00 | 44,00 | 43,00 | 43,80 | -0,23% | 821,00 |
| 08.08.2025 | 44,00 | 44,10 | 43,70 | 43,90 | -0,23% | 1.713,00 |
| 07.08.2025 | 43,60 | 44,10 | 43,20 | 44,00 | 0,92% | 3.325,00 |
| 06.08.2025 | 44,80 | 45,00 | 43,60 | 43,60 | -3,54% | 3.708,00 |
| 05.08.2025 | 44,60 | 45,30 | 44,30 | 45,20 | 1,35% | 7.732,00 |
| 04.08.2025 | 44,60 | 44,60 | 44,10 | 44,60 | 0,45% | 7.083,00 |
| 01.08.2025 | 43,50 | 44,40 | 42,80 | 44,40 | 1,60% | 7.597,00 |
| 31.07.2025 | 42,50 | 43,80 | 42,50 | 43,70 | 1,16% | 3.241,00 |
| 30.07.2025 | 42,50 | 43,50 | 42,20 | 43,20 | -0,23% | 14.897,00 |
| 29.07.2025 | 42,40 | 43,50 | 42,40 | 43,30 | 1,88% | 3.710,00 |
| 28.07.2025 | 44,20 | 44,20 | 42,50 | 42,50 | -2,97% | 4.458,00 |
| 25.07.2025 | 44,00 | 44,20 | 43,20 | 43,80 | -0,45% | 2.297,00 |
| 24.07.2025 | 44,30 | 44,30 | 43,20 | 44,00 | 1,85% | 7.326,00 |
| 23.07.2025 | 44,60 | 44,60 | 43,10 | 43,20 | -2,70% | 4.794,00 |
| 22.07.2025 | 44,70 | 44,70 | 43,90 | 44,40 | -0,45% | 5.128,00 |
| 21.07.2025 | 44,20 | 44,80 | 44,20 | 44,60 | 0,00% | 4.223,00 |
| 18.07.2025 | 43,80 | 44,90 | 43,10 | 44,60 | 0,22% | 4.904,00 |
| 17.07.2025 | 45,00 | 45,00 | 44,00 | 44,50 | 0,91% | 4.020,00 |
| 16.07.2025 | 43,80 | 45,40 | 43,60 | 44,10 | 0,68% | 8.429,00 |
| 15.07.2025 | 43,50 | 44,00 | 43,40 | 43,80 | 0,00% | 35.195,00 |
| 14.07.2025 | 43,50 | 44,00 | 43,10 | 43,80 | 0,69% | 8.132,00 |
| 11.07.2025 | 43,90 | 43,90 | 43,10 | 43,50 | -0,91% | 1.159,00 |
| 10.07.2025 | 44,00 | 44,00 | 43,00 | 43,90 | -0,23% | 14.797,00 |
| 09.07.2025 | 43,20 | 44,00 | 43,00 | 44,00 | 0,92% | 2.602,00 |
| 08.07.2025 | 44,00 | 44,00 | 42,70 | 43,60 | -0,46% | 5.573,00 |
| 07.07.2025 | 43,00 | 44,50 | 43,00 | 43,80 | 1,86% | 14.430,00 |
| 04.07.2025 | 43,10 | 43,90 | 42,60 | 43,00 | -0,23% | 7.095,00 |
| 03.07.2025 | 42,00 | 43,40 | 41,50 | 43,10 | 4,11% | 6.623,00 |
| 02.07.2025 | 41,70 | 41,70 | 41,10 | 41,40 | -0,72% | 2.577,00 |
| 01.07.2025 | 41,60 | 42,40 | 40,70 | 41,70 | 0,97% | 4.020,00 |
| 30.06.2025 | 39,50 | 41,50 | 39,50 | 41,30 | 3,51% | 8.071,00 |
| 27.06.2025 | 40,30 | 41,50 | 39,70 | 39,90 | -3,62% | 4.608,00 |
| 26.06.2025 | 39,60 | 41,40 | 39,50 | 41,40 | 5,08% | 11.050,00 |
| 25.06.2025 | 39,80 | 39,80 | 38,60 | 39,40 | 1,29% | 4.366,00 |
| 24.06.2025 | 39,40 | 39,40 | 38,70 | 38,90 | 0,00% | 2.540,00 |
| 23.06.2025 | 39,40 | 39,40 | 38,60 | 38,90 | -0,51% | 2.800,00 |
| 20.06.2025 | 39,10 | 39,80 | 39,10 | 39,10 | 0,00% | 3.063,00 |
| 19.06.2025 | 39,50 | 39,50 | 39,00 | 39,10 | -0,76% | 2.861,00 |
| 18.06.2025 | 39,40 | 39,40 | 38,90 | 39,40 | 0,77% | 2.162,00 |
| 17.06.2025 | 39,10 | 39,50 | 38,60 | 39,10 | -0,76% | 5.499,00 |
| 16.06.2025 | 38,10 | 39,50 | 38,10 | 39,40 | 2,07% | 9.490,00 |
| 13.06.2025 | 38,70 | 39,20 | 38,30 | 38,60 | -2,53% | 7.891,00 |
| 12.06.2025 | 39,20 | 40,10 | 39,20 | 39,60 | -0,25% | 6.826,00 |
| 11.06.2025 | 40,40 | 40,70 | 39,70 | 39,70 | -7,46% | 13.322,00 |
| 10.06.2025 | 43,50 | 43,50 | 41,90 | 42,90 | -0,23% | 11.650,00 |
| 09.06.2025 | 42,50 | 43,60 | 42,20 | 43,00 | 2,14% | 29.015,00 |
| 06.06.2025 | 41,00 | 42,10 | 40,90 | 42,10 | 2,93% | 12.596,00 |
| 05.06.2025 | 41,60 | 41,90 | 40,40 | 40,90 | -2,39% | 8.576,00 |
| 04.06.2025 | 42,20 | 42,40 | 41,50 | 41,90 | 0,24% | 14.261,00 |
| 03.06.2025 | 41,00 | 42,50 | 40,80 | 41,80 | 1,46% | 11.473,00 |
| 02.06.2025 | 39,80 | 41,20 | 39,30 | 41,20 | 5,37% | 18.121,00 |
| 30.05.2025 | 39,30 | 39,90 | 39,00 | 39,10 | 0,26% | 8.422,00 |
| 29.05.2025 | 38,90 | 39,30 | 38,40 | 39,00 | 0,78% | 7.044,00 |