44,650€
0,34%
Echtzeit-Aktienkurs Clinica Baviera S.A.
Bid:
Ask:
Aktienkurse zur Clinica Baviera S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 39,30 | 39,30 | 37,80 | 38,70 | -1,02% | 15.987,00 |
| 27.05.2025 | 39,70 | 39,70 | 38,60 | 39,10 | -1,01% | 10.857,00 |
| 26.05.2025 | 39,60 | 39,60 | 39,40 | 39,50 | 2,86% | 5.829,00 |
| 23.05.2025 | 39,00 | 39,10 | 38,00 | 38,40 | -0,78% | 6.193,00 |
| 22.05.2025 | 38,70 | 39,00 | 38,30 | 38,70 | 0,52% | 6.047,00 |
| 21.05.2025 | 38,00 | 38,70 | 37,70 | 38,50 | 0,79% | 7.916,00 |
| 20.05.2025 | 38,50 | 38,50 | 38,00 | 38,20 | 0,00% | 5.344,00 |
| 19.05.2025 | 38,40 | 38,50 | 37,90 | 38,20 | 0,00% | 6.775,00 |
| 16.05.2025 | 38,40 | 38,40 | 37,70 | 38,20 | 0,53% | 2.736,00 |
| 15.05.2025 | 38,00 | 38,60 | 38,00 | 38,00 | 0,00% | 6.035,00 |
| 14.05.2025 | 39,90 | 40,00 | 36,90 | 38,00 | -2,56% | 14.451,00 |
| 13.05.2025 | 39,20 | 40,00 | 38,50 | 39,00 | -0,26% | 11.448,00 |
| 12.05.2025 | 38,30 | 39,50 | 38,00 | 39,10 | 3,17% | 9.883,00 |
| 09.05.2025 | 37,20 | 38,00 | 37,20 | 37,90 | 1,61% | 3.833,00 |
| 08.05.2025 | 37,80 | 37,90 | 37,20 | 37,30 | -0,80% | 3.909,00 |
| 07.05.2025 | 37,10 | 38,20 | 37,10 | 37,60 | 1,62% | 5.143,00 |
| 06.05.2025 | 38,10 | 38,10 | 36,90 | 37,00 | -0,54% | 6.509,00 |
| 05.05.2025 | 36,50 | 37,80 | 36,50 | 37,20 | 2,20% | 16.580,00 |
| 02.05.2025 | 36,10 | 36,50 | 36,00 | 36,40 | 1,11% | 8.277,00 |
| 30.04.2025 | 35,40 | 36,00 | 35,40 | 36,00 | 1,41% | 5.223,00 |
| 29.04.2025 | 35,70 | 36,00 | 34,80 | 35,50 | 1,43% | 2.857,00 |
| 28.04.2025 | 35,70 | 36,30 | 35,00 | 35,00 | 0,86% | 10.893,00 |
| 25.04.2025 | 34,20 | 35,50 | 33,90 | 34,70 | 2,06% | 3.411,00 |
| 24.04.2025 | 33,80 | 35,40 | 33,70 | 34,00 | 0,89% | 4.279,00 |
| 23.04.2025 | 34,20 | 34,20 | 33,40 | 33,70 | -0,88% | 2.269,00 |
| 22.04.2025 | 33,40 | 34,10 | 33,40 | 34,00 | 0,00% | 4.276,00 |
| 17.04.2025 | 33,60 | 34,00 | 33,30 | 34,00 | 1,49% | 3.602,00 |
| 16.04.2025 | 33,80 | 33,80 | 33,10 | 33,50 | -0,89% | 9.847,00 |
| 15.04.2025 | 34,00 | 34,00 | 33,60 | 33,80 | -0,59% | 1.980,00 |
| 14.04.2025 | 34,60 | 34,80 | 33,70 | 34,00 | -0,58% | 11.936,00 |
| 11.04.2025 | 33,80 | 34,60 | 33,30 | 34,20 | 2,70% | 1.139,00 |
| 10.04.2025 | 35,00 | 35,00 | 33,10 | 33,30 | 2,15% | 8.906,00 |
| 09.04.2025 | 32,60 | 32,80 | 32,60 | 32,60 | -0,61% | 1.297,00 |
| 08.04.2025 | 33,00 | 33,40 | 32,00 | 32,80 | 0,92% | 5.323,00 |
| 07.04.2025 | 30,90 | 33,00 | 29,70 | 32,50 | -0,91% | 7.008,00 |
| 04.04.2025 | 34,00 | 34,10 | 31,50 | 32,80 | -4,65% | 6.526,00 |
| 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 |