28,850€
2,67%
Echtzeit-Aktienkurs CLINICA BAVIERA SA EO-,10
Bid:
Ask:
Aktienkurse zur CLINICA BAVIERA SA EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,49% | 155,00 |
| 14.05.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -1,75% | - |
| 13.05.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 1,42% | 7,00 |
| 10.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,35% | - |
| 09.05.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 08.05.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -1,74% | - |
| 07.05.2024 | 28,40 | 28,80 | 28,40 | 28,80 | 0,70% | 35,00 |
| 06.05.2024 | 28,50 | 28,60 | 28,50 | 28,60 | 2,14% | 31,00 |
| 03.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 02.05.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 2,14% | 78,00 |
| 30.04.2024 | 28,10 | 28,10 | 28,00 | 28,00 | 0,00% | 74,00 |
| 29.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 26.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | - |
| 25.04.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -0,36% | - |
| 24.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | - |
| 23.04.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,00% | - |
| 22.04.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -1,76% | - |
| 19.04.2024 | 27,60 | 28,40 | 27,60 | 28,40 | 1,43% | 8,00 |
| 18.04.2024 | 27,90 | 28,00 | 27,90 | 28,00 | 0,72% | 17,00 |
| 17.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | - |
| 16.04.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -2,79% | - |
| 15.04.2024 | 29,10 | 29,10 | 28,70 | 28,70 | -1,03% | 18,00 |
| 12.04.2024 | 28,40 | 29,00 | 28,40 | 29,00 | 1,75% | 128,00 |
| 11.04.2024 | 27,90 | 28,50 | 27,90 | 28,50 | 1,42% | 95,00 |
| 10.04.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -2,43% | 200,00 |
| 09.04.2024 | 28,40 | 28,80 | 28,40 | 28,80 | -1,03% | 16,00 |
| 08.04.2024 | 28,70 | 29,10 | 28,70 | 29,10 | 5,05% | 21,00 |
| 05.04.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -3,15% | - |
| 04.04.2024 | 27,80 | 28,60 | 27,80 | 28,60 | 0,00% | 27,00 |
| 03.04.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 2,51% | 150,00 |
| 02.04.2024 | 27,30 | 27,90 | 27,30 | 27,90 | 0,00% | 222,00 |
| 28.03.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,36% | - |
| 27.03.2024 | 27,50 | 27,80 | 27,50 | 27,80 | -1,07% | 200,00 |
| 26.03.2024 | 28,00 | 28,10 | 28,00 | 28,10 | 0,36% | 36,00 |
| 25.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 22.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 21.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 220,00 |
| 20.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 19.03.2024 | 28,50 | 28,50 | 28,00 | 28,00 | -2,44% | 235,00 |
| 18.03.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -1,03% | - |
| 15.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 14.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 13.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 12.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 11.03.2024 | 28,10 | 28,40 | 27,90 | 28,40 | 0,35% | 110,00 |
| 08.03.2024 | 28,80 | 28,80 | 28,30 | 28,30 | -0,35% | 9,00 |
| 07.03.2024 | 27,60 | 28,40 | 27,60 | 28,40 | 4,41% | 243,00 |
| 06.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 05.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,25% | - |
| 04.03.2024 | 26,60 | 27,80 | 26,10 | 27,70 | 2,97% | 7.712,00 |
| 01.03.2024 | 26,30 | 27,50 | 26,30 | 26,90 | 6,75% | 756,00 |
| 29.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 5,44% | - |
| 28.02.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,84% | - |
| 27.02.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -1,25% | - |
| 26.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | - |
| 23.02.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -2,07% | - |
| 22.02.2024 | 23,90 | 24,20 | 23,90 | 24,20 | -0,82% | 82,00 |
| 21.02.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 2,09% | 2,00 |
| 20.02.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 19.02.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 16.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 15.02.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 1,27% | - |
| 14.02.2024 | 23,40 | 23,60 | 23,40 | 23,60 | -1,26% | 400,00 |
| 13.02.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 12.02.2024 | 24,10 | 24,10 | 23,90 | 23,90 | -3,63% | 30,00 |
| 09.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,22% | 50,00 |
| 08.02.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 07.02.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -1,61% | - |
| 06.02.2024 | 24,10 | 24,90 | 24,10 | 24,90 | 3,32% | 30,00 |
| 05.02.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -0,41% | - |
| 02.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 01.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 31.01.2024 | 23,90 | 24,20 | 23,90 | 24,20 | 0,83% | 45,00 |
| 30.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 29.01.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -2,85% | - |
| 26.01.2024 | 23,90 | 24,60 | 23,90 | 24,60 | 2,93% | 2,00 |
| 25.01.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -2,05% | - |
| 24.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 23.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,21% | - |
| 22.01.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 1,23% | - |
| 19.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | - |
| 18.01.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 2,53% | - |
| 17.01.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,84% | - |
| 16.01.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,83% | - |
| 15.01.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 1,69% | - |
| 12.01.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 3,04% | - |
| 11.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 10.01.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 09.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 08.01.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | 1,00 |
| 05.01.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -2,55% | - |
| 04.01.2024 | 23,40 | 23,50 | 23,40 | 23,50 | 0,86% | 6,00 |
| 03.01.2024 | 23,10 | 23,90 | 23,10 | 23,30 | -0,43% | 600,00 |
| 02.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | 200,00 |
| 29.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 28.12.2023 | 22,70 | 22,70 | 22,70 | 22,70 | -1,30% | - |
| 27.12.2023 | 23,10 | 23,10 | 23,00 | 23,00 | -0,86% | 1,00 |
| 22.12.2023 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | 230,00 |
| 21.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 20.12.2023 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | 6,00 |