56,700€
-0,18%
Echtzeit-Aktienkurs CLINICA BAVIERA SA EO-,10
Bid:
Ask:
Aktienkurse zur CLINICA BAVIERA SA EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 55,00 | 56,00 | 55,00 | 55,40 | -2,12% | 1.878,00 |
| 24.06.2026 | 56,60 | 56,60 | 55,80 | 56,60 | 0,71% | 1.289,00 |
| 23.06.2026 | 55,60 | 56,40 | 55,60 | 56,20 | 1,08% | 1.326,00 |
| 22.06.2026 | 56,00 | 56,40 | 55,60 | 55,60 | -0,71% | 713,00 |
| 19.06.2026 | 55,20 | 56,00 | 55,20 | 56,00 | 1,82% | 1.293,00 |
| 18.06.2026 | 55,00 | 55,40 | 54,40 | 55,00 | -1,08% | 2.280,00 |
| 17.06.2026 | 55,20 | 55,60 | 54,60 | 55,60 | 0,72% | 4.695,00 |
| 16.06.2026 | 56,00 | 56,80 | 54,60 | 55,20 | -1,43% | 3.813,00 |
| 15.06.2026 | 56,80 | 57,40 | 56,00 | 56,00 | 0,00% | 3.272,00 |
| 12.06.2026 | 58,40 | 58,40 | 55,60 | 56,00 | -4,11% | 11.887,00 |
| 11.06.2026 | 56,20 | 58,40 | 56,20 | 58,40 | 2,82% | 2.228,00 |
| 10.06.2026 | 58,80 | 59,00 | 56,60 | 56,80 | -5,02% | 9.814,00 |
| 09.06.2026 | 59,40 | 61,80 | 58,60 | 59,80 | 2,40% | 18.096,00 |
| 08.06.2026 | 59,20 | 59,40 | 58,00 | 58,40 | -1,68% | 5.592,00 |
| 05.06.2026 | 58,00 | 59,40 | 57,60 | 59,40 | 2,77% | 6.673,00 |
| 04.06.2026 | 57,40 | 57,80 | 57,00 | 57,80 | 0,70% | 3.718,00 |
| 03.06.2026 | 57,20 | 57,80 | 57,00 | 57,40 | 0,00% | 4.340,00 |
| 02.06.2026 | 58,00 | 58,40 | 57,00 | 57,40 | -1,03% | 4.059,00 |
| 01.06.2026 | 58,00 | 58,40 | 57,20 | 58,00 | 0,00% | 3.306,00 |
| 29.05.2026 | 59,20 | 59,80 | 58,00 | 58,00 | -2,36% | 4.554,00 |
| 28.05.2026 | 55,20 | 59,40 | 55,20 | 59,40 | 6,45% | 8.463,00 |
| 27.05.2026 | 55,20 | 56,20 | 55,20 | 55,80 | 1,09% | 3.303,00 |
| 26.05.2026 | 55,00 | 55,40 | 54,20 | 55,20 | 0,36% | 2.381,00 |
| 25.05.2026 | 53,80 | 55,20 | 53,80 | 55,00 | 2,23% | 1.745,00 |
| 22.05.2026 | 54,80 | 54,80 | 53,60 | 53,80 | -1,47% | 3.474,00 |
| 21.05.2026 | 55,80 | 55,80 | 54,60 | 54,60 | -1,09% | 2.788,00 |
| 20.05.2026 | 55,60 | 55,60 | 55,00 | 55,20 | -0,72% | 1.383,00 |
| 19.05.2026 | 56,60 | 56,60 | 55,00 | 55,60 | -1,42% | 1.908,00 |
| 18.05.2026 | 56,40 | 56,40 | 55,20 | 56,40 | 1,08% | 2.336,00 |
| 15.05.2026 | 56,00 | 56,00 | 55,20 | 55,80 | 0,72% | 1.515,00 |
| 14.05.2026 | 56,00 | 56,00 | 55,00 | 55,40 | 0,36% | 1.114,00 |
| 13.05.2026 | 56,80 | 56,80 | 55,00 | 55,20 | -1,43% | 1.666,00 |
| 12.05.2026 | 57,00 | 57,00 | 55,20 | 56,00 | -0,71% | 1.213,00 |
| 11.05.2026 | 55,80 | 57,20 | 55,80 | 56,40 | 1,08% | 1.916,00 |
| 08.05.2026 | 58,00 | 58,00 | 55,80 | 55,80 | -1,41% | 3.003,00 |
| 07.05.2026 | 56,20 | 57,40 | 56,20 | 56,60 | 0,71% | 2.503,00 |
| 06.05.2026 | 56,20 | 57,00 | 54,80 | 56,20 | 0,00% | 3.825,00 |
| 05.05.2026 | 56,80 | 56,80 | 54,60 | 56,20 | 0,36% | 3.196,00 |
| 04.05.2026 | 55,80 | 57,00 | 55,80 | 56,00 | 0,36% | 2.907,00 |
| 30.04.2026 | 53,80 | 56,00 | 53,00 | 55,80 | 3,33% | 7.007,00 |
| 29.04.2026 | 54,00 | 54,60 | 53,40 | 54,00 | 1,50% | 4.590,00 |
| 28.04.2026 | 53,40 | 53,40 | 52,40 | 53,20 | 0,38% | 1.651,00 |
| 27.04.2026 | 52,00 | 53,40 | 51,40 | 53,00 | 1,92% | 2.782,00 |
| 24.04.2026 | 52,60 | 52,80 | 51,60 | 52,00 | -1,14% | 2.632,00 |
| 23.04.2026 | 53,00 | 53,00 | 52,20 | 52,60 | -1,13% | 675,00 |
| 22.04.2026 | 52,80 | 53,80 | 52,00 | 53,20 | 0,38% | 2.131,00 |