28,350€
0,89%
Echtzeit-Aktienkurs Clinica Baviera S.A.
Bid:
Ask:
Aktienkurse zur Clinica Baviera S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 28,35 | 28,35 | 28,35 | 28,35 | 0,89% | - |
| 26.04.2024 | 28,40 | 28,40 | 28,00 | 28,10 | -1,06% | 599,00 |
| 25.04.2024 | 28,30 | 28,40 | 27,90 | 28,40 | 1,43% | 4.349,00 |
| 24.04.2024 | 28,10 | 28,30 | 28,00 | 28,00 | -1,41% | 1.180,00 |
| 23.04.2024 | 28,40 | 28,40 | 28,00 | 28,40 | 0,00% | 278,00 |
| 22.04.2024 | 28,30 | 28,40 | 28,00 | 28,40 | 0,00% | 1.209,00 |
| 19.04.2024 | 28,30 | 28,40 | 28,00 | 28,40 | 0,35% | 1.339,00 |
| 18.04.2024 | 28,40 | 28,40 | 28,00 | 28,30 | 1,07% | 1.195,00 |
| 17.04.2024 | 28,20 | 28,30 | 28,20 | 28,00 | 0,00% | 298,00 |
| 16.04.2024 | 28,00 | 28,40 | 28,00 | 28,00 | -0,71% | 6.797,00 |
| 15.04.2024 | 28,00 | 28,60 | 28,00 | 28,20 | -2,08% | 1.153,00 |
| 12.04.2024 | 28,40 | 28,90 | 28,20 | 28,80 | 1,05% | 1.742,00 |
| 11.04.2024 | 28,50 | 28,70 | 28,20 | 28,50 | 0,35% | 1.266,00 |
| 10.04.2024 | 28,20 | 28,50 | 28,10 | 28,40 | 0,71% | 1.390,00 |
| 09.04.2024 | 28,40 | 28,90 | 28,20 | 28,20 | -1,40% | 1.890,00 |
| 08.04.2024 | 29,00 | 29,00 | 28,40 | 28,60 | -0,69% | 1.195,00 |
| 05.04.2024 | 29,00 | 29,00 | 28,60 | 28,80 | 0,70% | 759,00 |
| 04.04.2024 | 28,40 | 28,80 | 28,00 | 28,60 | 1,06% | 3.842,00 |
| 03.04.2024 | 27,70 | 28,50 | 27,70 | 28,30 | 1,43% | 3.762,00 |
| 02.04.2024 | 28,50 | 28,50 | 27,70 | 27,90 | -1,41% | 2.167,00 |
| 28.03.2024 | 28,60 | 28,90 | 27,90 | 28,30 | -0,70% | 7.469,00 |
| 27.03.2024 | 28,20 | 28,50 | 27,70 | 28,50 | 2,89% | 1.815,00 |
| 26.03.2024 | 28,00 | 28,20 | 27,60 | 27,70 | -2,46% | 3.636,00 |
| 25.03.2024 | 28,00 | 28,50 | 28,00 | 28,40 | 0,35% | 1.009,00 |
| 22.03.2024 | 28,00 | 28,50 | 27,90 | 28,30 | 0,00% | 1.263,00 |
| 21.03.2024 | 27,60 | 28,40 | 27,60 | 28,30 | 0,35% | 727,00 |
| 20.03.2024 | 27,70 | 28,30 | 27,30 | 28,20 | 2,17% | 2.763,00 |
| 19.03.2024 | 27,70 | 28,50 | 27,60 | 27,60 | -3,16% | 6.589,00 |
| 18.03.2024 | 29,10 | 29,10 | 28,40 | 28,50 | -1,72% | 2.374,00 |
| 15.03.2024 | 29,20 | 29,20 | 28,70 | 29,00 | -0,68% | 3.243,00 |
| 14.03.2024 | 29,20 | 29,30 | 29,00 | 29,20 | 1,04% | 988,00 |
| 13.03.2024 | 29,00 | 29,00 | 28,70 | 28,90 | 0,35% | 1.768,00 |
| 12.03.2024 | 29,00 | 29,00 | 28,60 | 28,80 | 1,05% | 877,00 |
| 11.03.2024 | 28,70 | 29,30 | 27,10 | 28,50 | 0,00% | 6.674,00 |
| 08.03.2024 | 28,50 | 28,50 | 28,20 | 28,50 | 0,35% | 6.689,00 |
| 07.03.2024 | 27,80 | 28,50 | 27,80 | 28,40 | 2,16% | 4.425,00 |
| 06.03.2024 | 27,90 | 28,00 | 27,60 | 27,80 | 1,83% | 960,00 |
| 05.03.2024 | 27,40 | 27,90 | 27,00 | 27,30 | -0,36% | 4.398,00 |
| 04.03.2024 | 26,80 | 27,40 | 26,30 | 27,40 | 3,40% | 7.122,00 |
| 01.03.2024 | 26,80 | 27,40 | 26,30 | 26,50 | -1,12% | 7.115,00 |
| 29.02.2024 | 26,00 | 27,90 | 26,00 | 26,80 | 3,88% | 6.013,00 |
| 28.02.2024 | 24,50 | 25,80 | 24,00 | 25,80 | 5,31% | 7.015,00 |
| 27.02.2024 | 23,80 | 24,50 | 23,80 | 24,50 | 2,94% | 937,00 |
| 26.02.2024 | 24,30 | 24,50 | 23,60 | 23,80 | -1,65% | 1.777,00 |
| 23.02.2024 | 23,80 | 24,20 | 23,80 | 24,20 | 0,00% | 12.017,00 |
| 22.02.2024 | 24,20 | 24,20 | 23,80 | 24,20 | 0,00% | 647,00 |
| 21.02.2024 | 24,20 | 24,20 | 24,00 | 24,20 | 0,41% | 1.412,00 |
| 20.02.2024 | 24,00 | 24,10 | 24,00 | 24,10 | 0,00% | 166,00 |
| 19.02.2024 | 24,20 | 24,20 | 24,00 | 24,10 | 0,00% | 225,00 |
| 16.02.2024 | 24,20 | 24,20 | 23,90 | 24,10 | 0,00% | 723,00 |
| 15.02.2024 | 23,70 | 24,30 | 23,60 | 24,10 | 0,42% | 931,00 |
| 14.02.2024 | 23,50 | 24,10 | 23,40 | 24,00 | 0,00% | 3.564,00 |
| 13.02.2024 | 24,30 | 24,30 | 23,30 | 24,00 | 0,00% | 3.295,00 |
| 12.02.2024 | 24,90 | 24,90 | 24,00 | 24,00 | -1,23% | 3.025,00 |
| 09.02.2024 | 24,50 | 24,90 | 24,00 | 24,30 | -1,62% | 1.924,00 |
| 08.02.2024 | 24,50 | 25,20 | 24,50 | 24,70 | -1,20% | 939,00 |
| 07.02.2024 | 24,80 | 25,00 | 24,50 | 25,00 | 1,63% | 1.955,00 |
| 06.02.2024 | 24,20 | 24,80 | 24,20 | 24,60 | 1,65% | 708,00 |
| 05.02.2024 | 24,20 | 24,60 | 24,20 | 24,20 | 0,00% | 372,00 |
| 02.02.2024 | 24,20 | 24,60 | 24,20 | 24,20 | 0,41% | 1.344,00 |
| 01.02.2024 | 24,40 | 24,60 | 24,10 | 24,10 | 0,00% | 207,00 |
| 31.01.2024 | 24,10 | 24,70 | 24,10 | 24,10 | 0,00% | 104,00 |
| 30.01.2024 | 24,50 | 25,00 | 24,10 | 24,10 | -2,03% | 3.948,00 |
| 29.01.2024 | 24,20 | 24,70 | 24,00 | 24,60 | 2,07% | 1.385,00 |
| 26.01.2024 | 24,00 | 24,60 | 24,00 | 24,10 | 0,42% | 1.081,00 |
| 25.01.2024 | 24,30 | 24,30 | 24,00 | 24,00 | -0,41% | 1.375,00 |
| 24.01.2024 | 24,30 | 24,70 | 24,00 | 24,10 | -2,43% | 1.486,00 |
| 23.01.2024 | 24,70 | 24,70 | 24,40 | 24,70 | 0,00% | 1.580,00 |
| 22.01.2024 | 24,30 | 25,00 | 24,30 | 24,70 | -1,20% | 1.223,00 |
| 19.01.2024 | 24,20 | 25,00 | 24,00 | 25,00 | 1,63% | 5.523,00 |
| 18.01.2024 | 24,20 | 24,90 | 24,20 | 24,60 | -1,20% | 3.869,00 |
| 17.01.2024 | 24,00 | 25,20 | 24,00 | 24,90 | 2,89% | 1.572,00 |
| 16.01.2024 | 24,00 | 25,00 | 23,80 | 24,20 | 0,41% | 10.311,00 |
| 15.01.2024 | 24,60 | 24,60 | 23,70 | 24,10 | 0,00% | 2.801,00 |
| 12.01.2024 | 23,90 | 24,30 | 23,90 | 24,10 | 0,42% | 1.218,00 |
| 11.01.2024 | 23,50 | 24,10 | 23,50 | 24,00 | 2,56% | 3.956,00 |
| 10.01.2024 | 23,40 | 23,50 | 23,10 | 23,40 | 0,43% | 1.023,00 |
| 09.01.2024 | 23,30 | 23,40 | 23,00 | 23,30 | 0,00% | 493,00 |
| 08.01.2024 | 23,00 | 23,50 | 23,00 | 23,30 | 1,30% | 1.187,00 |
| 05.01.2024 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | 2.960,00 |
| 04.01.2024 | 23,60 | 23,60 | 23,10 | 23,40 | -1,27% | 2.017,00 |
| 03.01.2024 | 23,80 | 24,00 | 23,00 | 23,70 | 0,85% | 3.014,00 |
| 02.01.2024 | 22,70 | 23,80 | 22,70 | 23,50 | 2,17% | 1.417,00 |
| 29.12.2023 | 23,00 | 23,20 | 22,70 | 23,00 | 0,00% | 2.501,00 |
| 28.12.2023 | 23,00 | 23,10 | 22,80 | 23,00 | 0,00% | 2.843,00 |
| 27.12.2023 | 23,20 | 23,20 | 22,20 | 23,00 | -0,43% | 3.918,00 |
| 22.12.2023 | 22,50 | 23,60 | 22,40 | 23,10 | -1,70% | 4.406,00 |
| 21.12.2023 | 23,20 | 23,70 | 23,00 | 23,50 | 3,07% | 1.469,00 |
| 20.12.2023 | 23,00 | 23,20 | 22,80 | 22,80 | -0,87% | 1.645,00 |
| 19.12.2023 | 22,80 | 23,20 | 22,80 | 23,00 | 2,22% | 2.666,00 |
| 18.12.2023 | 22,80 | 22,90 | 22,70 | 22,50 | 0,00% | 427,00 |
| 15.12.2023 | 22,50 | 22,90 | 22,00 | 22,50 | -0,44% | 3.225,00 |
| 14.12.2023 | 21,90 | 22,60 | 21,60 | 22,60 | 3,20% | 1.960,00 |
| 13.12.2023 | 21,80 | 21,90 | 21,50 | 21,90 | 0,46% | 1.904,00 |
| 12.12.2023 | 22,50 | 22,60 | 21,00 | 21,80 | -3,11% | 4.783,00 |
| 11.12.2023 | 22,40 | 22,50 | 21,70 | 22,50 | 0,45% | 2.631,00 |
| 08.12.2023 | 21,90 | 22,40 | 21,30 | 22,40 | 3,23% | 1.360,00 |
| 07.12.2023 | 22,40 | 22,40 | 21,60 | 21,70 | 0,00% | 1.076,00 |
| 06.12.2023 | 21,80 | 21,80 | 21,70 | 21,70 | -0,91% | 1.281,00 |
| 05.12.2023 | 22,00 | 22,00 | 21,80 | 21,90 | 0,00% | 427,00 |