32,650€
1,71%
Echtzeit-Aktienkurs Clinica Baviera S.A.
Bid:
Ask:
Aktienkurse zur Clinica Baviera S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 32,60 | 33,00 | 32,60 | 33,00 | 2,80% | 60,00 |
| 02.01.2025 | 31,40 | 32,10 | 31,40 | 32,10 | 3,88% | 44,00 |
| 30.12.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -3,13% | - |
| 27.12.2024 | 31,30 | 31,90 | 31,30 | 31,90 | 2,90% | 64,00 |
| 23.12.2024 | 30,60 | 31,00 | 30,30 | 31,00 | -0,96% | 106,00 |
| 20.12.2024 | 31,20 | 31,30 | 30,70 | 31,30 | -0,32% | 304,00 |
| 19.12.2024 | 31,30 | 31,40 | 31,30 | 31,40 | -0,63% | 379,00 |
| 18.12.2024 | 31,50 | 31,70 | 31,50 | 31,60 | 0,64% | 13,00 |
| 17.12.2024 | 31,90 | 31,90 | 31,40 | 31,40 | -3,98% | 50,00 |
| 16.12.2024 | 32,00 | 32,70 | 32,00 | 32,70 | -0,61% | 249,00 |
| 13.12.2024 | 31,10 | 32,90 | 31,10 | 32,90 | 2,49% | 5,00 |
| 12.12.2024 | 33,00 | 33,00 | 32,10 | 32,10 | -3,31% | 70,00 |
| 11.12.2024 | 32,60 | 33,20 | 32,60 | 33,20 | 0,30% | 5,00 |
| 10.12.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,91% | - |
| 09.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,09% | - |
| 06.12.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -1,76% | 34,00 |
| 05.12.2024 | 33,50 | 34,10 | 33,50 | 34,10 | -0,29% | 31,00 |
| 04.12.2024 | 33,50 | 34,30 | 33,50 | 34,20 | 0,00% | 16,00 |
| 03.12.2024 | 34,30 | 34,30 | 34,20 | 34,20 | -0,29% | 98,00 |
| 02.12.2024 | 33,40 | 34,30 | 33,40 | 34,30 | 4,26% | 18,00 |
| 29.11.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -2,66% | - |
| 28.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | 1,00 |
| 27.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,30% | - |
| 26.11.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -1,48% | - |
| 25.11.2024 | 34,40 | 34,40 | 33,50 | 33,80 | -2,31% | 126,00 |
| 22.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,00% | 1,00 |
| 21.11.2024 | 35,10 | 35,60 | 34,60 | 34,95 | -0,99% | 7,00 |
| 20.11.2024 | 34,70 | 35,30 | 34,70 | 35,30 | 2,32% | 5,00 |
| 19.11.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -2,27% | - |
| 18.11.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 0,57% | - |
| 15.11.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -1,96% | - |
| 14.11.2024 | 35,30 | 35,80 | 35,30 | 35,80 | 1,13% | 503,00 |
| 13.11.2024 | 35,20 | 35,40 | 35,20 | 35,40 | -1,67% | 10,00 |
| 12.11.2024 | 34,90 | 36,00 | 34,90 | 36,00 | 3,15% | 13,00 |
| 11.11.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -1,97% | - |
| 08.11.2024 | 34,80 | 35,60 | 34,80 | 35,60 | 0,85% | 8,00 |
| 07.11.2024 | 35,10 | 36,10 | 35,10 | 35,30 | 0,57% | 967,00 |
| 06.11.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -2,23% | - |
| 05.11.2024 | 35,10 | 35,90 | 35,10 | 35,90 | -2,97% | 3,00 |
| 04.11.2024 | 32,90 | 37,00 | 32,90 | 37,00 | 10,45% | 23,00 |
| 01.11.2024 | 34,50 | 34,50 | 33,50 | 33,50 | -4,83% | 50,00 |
| 31.10.2024 | 36,50 | 36,50 | 35,20 | 35,20 | -4,86% | 35,00 |
| 30.10.2024 | 37,80 | 37,80 | 37,00 | 37,00 | -3,39% | 65,00 |
| 29.10.2024 | 38,20 | 38,30 | 38,20 | 38,30 | -1,54% | 10,00 |
| 28.10.2024 | 37,90 | 38,90 | 37,90 | 38,90 | 2,37% | 3,00 |
| 25.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,30% | - |
| 24.10.2024 | 37,50 | 38,50 | 37,50 | 38,50 | 1,32% | 15,00 |
| 23.10.2024 | 36,80 | 38,00 | 36,80 | 38,00 | 1,06% | 55,00 |
| 22.10.2024 | 38,40 | 39,00 | 37,60 | 37,60 | -3,34% | 13,00 |
| 21.10.2024 | 38,40 | 39,50 | 38,40 | 38,90 | 0,78% | 6,00 |
| 18.10.2024 | 38,70 | 38,70 | 38,60 | 38,60 | -0,26% | 29,00 |
| 17.10.2024 | 36,40 | 38,70 | 36,40 | 38,70 | 4,59% | 1,00 |
| 16.10.2024 | 36,40 | 37,00 | 36,40 | 37,00 | 3,06% | 4,00 |
| 15.10.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 1,41% | - |
| 14.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,84% | - |
| 11.10.2024 | 34,90 | 35,70 | 34,90 | 35,70 | 1,13% | 1,00 |
| 10.10.2024 | 35,20 | 35,70 | 35,20 | 35,30 | 0,28% | 19,00 |
| 09.10.2024 | 35,20 | 35,70 | 35,20 | 35,20 | 1,15% | 10,00 |
| 08.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 07.10.2024 | 35,40 | 35,80 | 35,40 | 35,80 | -0,56% | 2,00 |
| 04.10.2024 | 35,00 | 36,00 | 35,00 | 36,00 | 0,00% | 2,00 |
| 03.10.2024 | 35,40 | 36,00 | 35,40 | 36,00 | -0,28% | 1,00 |
| 02.10.2024 | 35,40 | 36,10 | 35,40 | 36,10 | 0,28% | 3,00 |
| 01.10.2024 | 35,30 | 36,00 | 35,30 | 36,00 | 0,56% | 1,00 |
| 30.09.2024 | 35,30 | 35,80 | 35,30 | 35,80 | 2,58% | 9,00 |
| 27.09.2024 | 34,50 | 34,90 | 34,50 | 34,90 | 1,75% | 150,00 |
| 26.09.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 2,39% | - |
| 25.09.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -2,05% | - |
| 24.09.2024 | 34,40 | 34,40 | 34,20 | 34,20 | -1,72% | 20,00 |
| 23.09.2024 | 34,10 | 34,80 | 34,10 | 34,80 | -1,14% | 170,00 |
| 20.09.2024 | 35,10 | 36,10 | 35,10 | 35,20 | -1,40% | 108,00 |
| 19.09.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,00% | - |
| 18.09.2024 | 33,60 | 36,90 | 33,60 | 35,70 | 4,39% | 271,00 |
| 17.09.2024 | 32,50 | 34,20 | 32,50 | 34,20 | 6,88% | 14,00 |
| 16.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | 10,00 |
| 13.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,94% | - |
| 12.09.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 0,00% | - |
| 11.09.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -3,04% | - |
| 10.09.2024 | 31,40 | 32,90 | 31,40 | 32,90 | 7,52% | 3,00 |
| 09.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 06.09.2024 | 30,40 | 31,20 | 30,40 | 31,20 | 2,97% | 3,00 |
| 05.09.2024 | 30,20 | 30,30 | 30,20 | 30,30 | -1,62% | 2,00 |
| 04.09.2024 | 30,20 | 30,80 | 30,20 | 30,80 | 1,99% | 3,00 |
| 03.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,63% | - |
| 02.09.2024 | 29,80 | 30,70 | 29,80 | 30,70 | 4,42% | 19,00 |
| 30.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,33% | - |
| 29.08.2024 | 29,50 | 30,10 | 29,50 | 30,10 | 2,03% | 243,00 |
| 28.08.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,34% | - |
| 27.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 26.08.2024 | 29,30 | 30,20 | 29,30 | 30,20 | 1,68% | 343,00 |
| 23.08.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -1,33% | - |
| 22.08.2024 | 29,30 | 30,10 | 29,30 | 30,10 | 2,03% | 176,00 |
| 21.08.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 1,72% | - |
| 20.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,69% | - |
| 19.08.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 3,51% | - |
| 16.08.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 15.08.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 14.08.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | - |
| 13.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 12.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |