52,300€
-0,57%
Echtzeit-Aktienkurs CLINICA BAVIERA SA EO-,10
Bid:
Ask:
Aktienkurse zur CLINICA BAVIERA SA EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 52,80 | 52,80 | 51,80 | 52,80 | 0,38% | 2.379,00 |
| 11.11.2026 | 52,80 | 52,80 | 51,20 | 52,60 | 1,15% | 2.343,00 |
| 10.11.2026 | 52,80 | 52,80 | 51,60 | 52,00 | -1,52% | 1.505,00 |
| 09.11.2026 | 51,40 | 52,80 | 51,40 | 52,80 | 2,72% | 2.684,00 |
| 06.11.2026 | 52,00 | 52,00 | 51,00 | 51,40 | -2,65% | 1.978,00 |
| 05.11.2026 | 52,60 | 52,80 | 52,40 | 52,80 | 0,38% | 4.411,00 |
| 04.11.2026 | 54,60 | 54,60 | 52,60 | 52,60 | -2,59% | 6.538,00 |
| 03.11.2026 | 54,60 | 54,60 | 53,40 | 54,00 | 1,50% | 816,00 |
| 02.11.2026 | 53,00 | 53,40 | 52,80 | 53,20 | 0,00% | 1.242,00 |
| 30.10.2026 | 53,60 | 54,00 | 53,00 | 53,20 | -1,12% | 1.298,00 |
| 29.10.2026 | 53,60 | 54,40 | 53,60 | 53,80 | 0,00% | 431,00 |
| 28.10.2026 | 55,00 | 55,00 | 53,60 | 53,80 | 0,37% | 941,00 |
| 27.10.2026 | 52,60 | 54,20 | 52,60 | 53,60 | 1,13% | 1.625,00 |
| 26.10.2026 | 53,80 | 54,60 | 53,00 | 53,00 | -1,49% | 2.406,00 |
| 23.10.2026 | 54,60 | 54,60 | 53,20 | 53,80 | -0,74% | 1.359,00 |
| 22.10.2026 | 54,00 | 54,00 | 53,20 | 54,20 | 0,00% | 484,00 |
| 21.10.2026 | 54,20 | 54,80 | 53,60 | 54,20 | -0,37% | 2.459,00 |
| 20.10.2026 | 54,00 | 54,60 | 53,60 | 54,40 | 0,37% | 1.335,00 |
| 19.10.2026 | 54,40 | 54,80 | 54,20 | 54,20 | -0,37% | 919,00 |
| 16.10.2026 | 55,00 | 55,40 | 54,40 | 54,40 | -1,09% | 1.105,00 |
| 15.10.2026 | 55,00 | 55,00 | 54,20 | 55,00 | 0,00% | 1.983,00 |
| 14.10.2026 | 54,60 | 55,00 | 54,60 | 55,00 | 0,00% | 1.050,00 |
| 13.10.2026 | 55,00 | 55,00 | 54,60 | 55,00 | 0,00% | 2.839,00 |
| 12.10.2026 | 54,00 | 55,00 | 54,00 | 55,00 | 0,73% | 3.826,00 |
| 09.10.2026 | 54,60 | 55,00 | 53,80 | 54,60 | -0,73% | 1.802,00 |
| 08.10.2026 | 55,00 | 55,00 | 54,40 | 55,00 | -1,43% | 1.613,00 |
| 07.10.2026 | 54,60 | 55,80 | 54,60 | 55,80 | 1,82% | 14.175,00 |
| 06.10.2026 | 55,40 | 55,40 | 54,00 | 54,80 | -0,72% | 4.221,00 |
| 05.10.2026 | 56,40 | 56,40 | 52,80 | 55,20 | -0,72% | 2.112,00 |
| 02.10.2026 | 55,20 | 56,00 | 55,00 | 55,60 | 0,36% | 2.098,00 |
| 01.10.2026 | 55,60 | 56,00 | 55,00 | 55,40 | -1,77% | 2.450,00 |
| 30.09.2026 | 57,00 | 57,00 | 55,80 | 56,40 | 1,08% | 770,00 |
| 29.09.2026 | 55,60 | 56,40 | 55,60 | 55,80 | 0,00% | 577,00 |
| 28.09.2026 | 57,60 | 57,60 | 55,80 | 55,80 | -0,36% | 1.349,00 |
| 25.09.2026 | 56,20 | 56,20 | 56,00 | 56,00 | 0,00% | 748,00 |
| 24.09.2026 | 56,20 | 56,80 | 55,80 | 56,00 | 0,00% | 982,00 |
| 23.09.2026 | 56,20 | 57,20 | 56,00 | 56,00 | -2,10% | 1.417,00 |
| 22.09.2026 | 57,60 | 57,60 | 56,80 | 57,20 | 1,42% | 1.158,00 |
| 21.09.2026 | 56,00 | 56,80 | 56,00 | 56,40 | 0,00% | 505,00 |
| 18.09.2026 | 56,00 | 57,00 | 56,00 | 56,40 | -0,70% | 991,00 |
| 17.09.2026 | 56,20 | 57,00 | 56,20 | 56,80 | 0,00% | 382,00 |
| 16.09.2026 | 56,00 | 58,00 | 56,00 | 56,80 | 0,35% | 1.993,00 |
| 15.09.2026 | 58,60 | 58,60 | 56,60 | 56,60 | 0,00% | 1.020,00 |
| 14.09.2026 | 57,20 | 57,20 | 56,60 | 56,60 | -0,70% | 878,00 |
| 11.09.2026 | 58,80 | 58,80 | 56,80 | 57,00 | 0,35% | 596,00 |
| 10.09.2026 | 56,80 | 58,00 | 56,80 | 56,80 | 0,00% | 285,00 |
| 09.09.2026 | 58,00 | 58,00 | 56,60 | 56,80 | 0,00% | 914,00 |
| 08.09.2026 | 58,60 | 59,00 | 55,00 | 56,80 | -3,73% | 5.637,00 |
| 07.09.2026 | 58,80 | 59,60 | 58,60 | 59,00 | 0,34% | 1.838,00 |
| 04.09.2026 | 60,00 | 60,00 | 58,80 | 58,80 | -2,33% | 996,00 |
| 03.09.2026 | 59,40 | 60,60 | 59,40 | 60,20 | 1,69% | 1.043,00 |
| 02.09.2026 | 59,80 | 59,80 | 58,80 | 59,20 | 0,00% | 189,00 |
| 01.09.2026 | 59,80 | 59,80 | 58,80 | 59,20 | 0,00% | 165,00 |
| 31.08.2026 | 58,60 | 60,00 | 58,60 | 59,20 | 1,02% | 1.217,00 |
| 28.08.2026 | 59,60 | 60,60 | 58,60 | 58,60 | -0,68% | 4.947,00 |
| 27.08.2026 | 59,40 | 60,00 | 58,40 | 59,00 | -1,99% | 2.104,00 |
| 26.08.2026 | 58,80 | 60,20 | 58,80 | 60,20 | 2,38% | 1.727,00 |
| 25.08.2026 | 58,20 | 59,00 | 58,20 | 58,80 | 0,00% | 133,00 |
| 24.08.2026 | 58,20 | 59,00 | 58,20 | 58,80 | 0,00% | 201,00 |
| 21.08.2026 | 58,00 | 59,20 | 57,60 | 58,80 | 0,68% | 1.223,00 |
| 20.08.2026 | 58,40 | 60,00 | 57,60 | 58,40 | -2,01% | 3.082,00 |
| 19.08.2026 | 59,40 | 59,80 | 59,00 | 59,60 | 0,00% | 279,00 |
| 18.08.2026 | 60,80 | 62,00 | 58,40 | 59,60 | -2,30% | 2.927,00 |
| 17.08.2026 | 60,00 | 61,60 | 60,00 | 61,00 | 0,33% | 826,00 |
| 14.08.2026 | 61,00 | 61,40 | 60,00 | 60,80 | -0,65% | 883,00 |
| 13.08.2026 | 61,40 | 61,40 | 59,40 | 61,20 | 1,66% | 1.500,00 |
| 12.08.2026 | 61,60 | 61,60 | 59,40 | 60,20 | -1,31% | 979,00 |
| 11.08.2026 | 61,00 | 61,60 | 60,20 | 61,00 | 1,33% | 1.149,00 |
| 10.08.2026 | 62,00 | 62,00 | 57,40 | 60,20 | -1,95% | 3.780,00 |
| 07.08.2026 | 61,00 | 61,60 | 60,40 | 61,40 | 0,99% | 1.497,00 |
| 06.08.2026 | 61,60 | 61,60 | 60,60 | 60,80 | 0,00% | 430,00 |
| 05.08.2026 | 60,00 | 61,60 | 60,00 | 60,80 | 1,33% | 1.565,00 |
| 04.08.2026 | 61,40 | 62,00 | 60,00 | 60,00 | -1,64% | 2.225,00 |
| 03.08.2026 | 60,00 | 61,40 | 59,20 | 61,00 | 2,35% | 4.448,00 |
| 31.07.2026 | 59,80 | 59,80 | 58,80 | 59,60 | 1,71% | 1.694,00 |
| 30.07.2026 | 57,00 | 60,00 | 57,00 | 58,60 | 1,03% | 3.692,00 |
| 29.07.2026 | 58,60 | 58,60 | 57,60 | 58,00 | -1,02% | 1.225,00 |
| 28.07.2026 | 58,80 | 58,80 | 58,20 | 58,60 | 0,69% | 1.574,00 |
| 27.07.2026 | 57,20 | 59,00 | 56,60 | 58,20 | 1,75% | 2.122,00 |
| 24.07.2026 | 57,40 | 57,80 | 57,00 | 57,20 | 0,35% | 1.324,00 |
| 23.07.2026 | 59,00 | 59,00 | 57,00 | 57,00 | -2,06% | 1.397,00 |
| 22.07.2026 | 58,00 | 58,20 | 58,00 | 58,20 | 1,04% | 1.136,00 |
| 21.07.2026 | 57,40 | 58,00 | 57,40 | 57,60 | 0,70% | 550,00 |
| 20.07.2026 | 57,00 | 58,00 | 57,00 | 57,20 | 0,00% | 1.234,00 |
| 17.07.2026 | 58,40 | 58,80 | 57,20 | 57,20 | -2,05% | 2.129,00 |
| 16.07.2026 | 58,60 | 58,60 | 57,20 | 58,40 | 1,39% | 2.420,00 |
| 15.07.2026 | 57,00 | 58,00 | 56,20 | 57,60 | 1,77% | 3.167,00 |
| 14.07.2026 | 57,40 | 57,40 | 56,20 | 56,60 | 0,00% | 907,00 |
| 13.07.2026 | 57,60 | 57,60 | 55,60 | 56,60 | -1,39% | 3.775,00 |
| 10.07.2026 | 57,80 | 57,80 | 57,20 | 57,40 | 0,00% | 405,00 |
| 09.07.2026 | 59,00 | 59,00 | 56,00 | 57,40 | 0,00% | 2.271,00 |
| 08.07.2026 | 58,20 | 58,40 | 57,20 | 57,40 | -0,69% | 4.281,00 |
| 07.07.2026 | 59,40 | 59,40 | 57,20 | 57,80 | -1,03% | 2.089,00 |
| 06.07.2026 | 58,60 | 58,80 | 57,40 | 58,40 | -1,68% | 6.322,00 |
| 03.07.2026 | 59,00 | 59,40 | 57,00 | 59,40 | 1,37% | 8.290,00 |
| 02.07.2026 | 59,00 | 59,80 | 58,60 | 58,60 | -2,66% | 3.925,00 |
| 01.07.2026 | 59,40 | 60,20 | 57,60 | 60,20 | 4,51% | 4.845,00 |
| 30.06.2026 | 55,20 | 58,40 | 55,20 | 57,60 | 4,35% | 6.537,00 |
| 29.06.2026 | 55,60 | 55,60 | 55,00 | 55,20 | 0,00% | 4.616,00 |
| 26.06.2026 | 55,40 | 55,40 | 54,60 | 55,20 | -0,36% | 4.000,00 |