51,600€
-0,77%
Echtzeit-Aktienkurs CLINICA BAVIERA SA EO-,10
Bid:
Ask:
Aktienkurse zur CLINICA BAVIERA SA EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 52,80 | 52,80 | 51,80 | 52,20 | 0,38% | 1.159,00 |
| 16.04.2026 | 52,80 | 52,80 | 51,60 | 52,00 | -1,52% | 1.186,00 |
| 15.04.2026 | 53,60 | 53,60 | 51,80 | 52,80 | -0,38% | 4.331,00 |
| 14.04.2026 | 52,00 | 53,20 | 51,60 | 53,00 | 1,92% | 4.701,00 |
| 13.04.2026 | 50,00 | 53,80 | 50,00 | 52,00 | 4,21% | 10.662,00 |
| 10.04.2026 | 49,40 | 50,00 | 48,20 | 49,90 | 3,31% | 4.321,00 |
| 09.04.2026 | 48,40 | 48,40 | 47,40 | 48,30 | -0,41% | 3.485,00 |
| 08.04.2026 | 49,90 | 49,90 | 47,50 | 48,50 | 1,25% | 4.810,00 |
| 07.04.2026 | 47,20 | 48,00 | 47,20 | 47,90 | 0,00% | 3.410,00 |
| 02.04.2026 | 48,00 | 48,00 | 47,20 | 47,90 | -0,21% | 1.486,00 |
| 01.04.2026 | 48,20 | 48,20 | 47,70 | 48,00 | 0,21% | 3.375,00 |
| 31.03.2026 | 47,20 | 48,00 | 47,20 | 47,90 | 0,42% | 1.453,00 |
| 30.03.2026 | 48,00 | 48,00 | 47,30 | 47,70 | -0,62% | 2.257,00 |
| 27.03.2026 | 48,10 | 49,30 | 47,00 | 48,00 | -1,03% | 7.693,00 |
| 26.03.2026 | 49,80 | 49,80 | 48,10 | 48,50 | -1,42% | 3.414,00 |
| 25.03.2026 | 49,70 | 50,00 | 48,90 | 49,20 | 0,00% | 1.328,00 |
| 24.03.2026 | 50,00 | 50,20 | 48,50 | 49,20 | -1,60% | 1.928,00 |
| 23.03.2026 | 49,60 | 50,40 | 48,80 | 50,00 | 0,81% | 3.910,00 |
| 20.03.2026 | 50,60 | 50,60 | 48,80 | 49,60 | 1,64% | 2.843,00 |
| 19.03.2026 | 49,80 | 49,80 | 48,40 | 48,80 | -2,40% | 1.402,00 |
| 18.03.2026 | 50,00 | 50,60 | 49,70 | 50,00 | 1,01% | 1.991,00 |
| 17.03.2026 | 49,30 | 50,00 | 49,30 | 49,50 | -1,39% | 857,00 |
| 16.03.2026 | 50,00 | 50,40 | 50,00 | 50,20 | -1,57% | 1.669,00 |
| 13.03.2026 | 52,00 | 52,00 | 49,00 | 51,00 | 2,62% | 5.927,00 |
| 12.03.2026 | 50,20 | 50,20 | 49,50 | 49,70 | -1,39% | 1.958,00 |
| 11.03.2026 | 52,00 | 52,00 | 50,20 | 50,40 | -3,08% | 1.238,00 |
| 10.03.2026 | 49,90 | 52,00 | 49,90 | 52,00 | 4,42% | 2.493,00 |
| 09.03.2026 | 50,00 | 50,40 | 46,20 | 49,80 | -1,19% | 10.323,00 |
| 06.03.2026 | 50,00 | 51,00 | 50,00 | 50,40 | -0,79% | 1.014,00 |
| 05.03.2026 | 51,40 | 52,40 | 50,80 | 50,80 | -1,55% | 2.600,00 |
| 04.03.2026 | 48,80 | 52,00 | 48,80 | 51,60 | 2,79% | 3.214,00 |
| 03.03.2026 | 52,00 | 52,00 | 50,00 | 50,20 | -3,46% | 3.738,00 |
| 02.03.2026 | 51,60 | 52,00 | 50,60 | 52,00 | -0,38% | 4.084,00 |
| 27.02.2026 | 52,00 | 52,80 | 51,80 | 52,20 | 0,38% | 1.299,00 |
| 26.02.2026 | 52,60 | 52,60 | 51,00 | 52,00 | -0,38% | 6.697,00 |
| 25.02.2026 | 53,20 | 53,20 | 51,60 | 52,20 | -0,76% | 6.224,00 |
| 24.02.2026 | 51,80 | 53,20 | 51,80 | 52,60 | 0,38% | 3.538,00 |
| 23.02.2026 | 53,00 | 53,00 | 52,00 | 52,40 | 0,00% | 3.130,00 |
| 20.02.2026 | 53,40 | 53,40 | 52,40 | 52,40 | 0,00% | 790,00 |
| 19.02.2026 | 52,00 | 53,00 | 51,80 | 52,40 | 0,38% | 1.389,00 |
| 18.02.2026 | 52,40 | 52,60 | 51,80 | 52,20 | -1,14% | 2.281,00 |
| 17.02.2026 | 52,40 | 53,00 | 52,40 | 52,80 | 0,00% | 304,00 |
| 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 |