41,400€
3,50%
Echtzeit-Aktienkurs Clinica Baviera S.A.
Bid:
Ask:
Aktienkurse zur Clinica Baviera S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 40,30 | 41,00 | 40,30 | 41,00 | 2,50% | 18,00 |
| 15.10.2025 | 40,00 | 41,10 | 40,00 | 40,00 | 0,50% | 20,00 |
| 14.10.2025 | 40,60 | 41,10 | 39,80 | 39,80 | -2,69% | 358,00 |
| 13.10.2025 | 41,40 | 41,40 | 40,90 | 40,90 | 1,24% | 58,00 |
| 10.10.2025 | 40,50 | 41,10 | 40,40 | 40,40 | -0,49% | 48,00 |
| 09.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,69% | 30,00 |
| 08.10.2025 | 41,30 | 41,30 | 41,30 | 41,30 | 0,00% | - |
| 07.10.2025 | 41,70 | 41,70 | 41,30 | 41,30 | -1,67% | 31,00 |
| 06.10.2025 | 40,70 | 42,00 | 40,70 | 42,00 | 0,72% | 6,00 |
| 03.10.2025 | 41,00 | 41,70 | 41,00 | 41,70 | 1,96% | 36,00 |
| 02.10.2025 | 41,40 | 41,60 | 40,90 | 40,90 | -2,85% | 42,00 |
| 01.10.2025 | 41,80 | 42,10 | 41,80 | 42,10 | -0,71% | 1,00 |
| 30.09.2025 | 42,70 | 42,70 | 42,40 | 42,40 | -1,17% | 2,00 |
| 29.09.2025 | 42,90 | 42,90 | 42,90 | 42,90 | 0,94% | 16,00 |
| 26.09.2025 | 41,10 | 42,50 | 41,10 | 42,50 | 0,24% | 12,00 |
| 25.09.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,24% | - |
| 24.09.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -1,16% | 20,00 |
| 23.09.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,23% | 7,00 |
| 22.09.2025 | 44,50 | 44,50 | 43,10 | 43,10 | -2,05% | 25,00 |
| 19.09.2025 | 43,30 | 44,00 | 43,30 | 44,00 | 1,15% | 10,00 |
| 18.09.2025 | 43,50 | 43,60 | 43,50 | 43,50 | -0,91% | 27,00 |
| 17.09.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -1,35% | - |
| 16.09.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 1,14% | - |
| 15.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,57% | - |
| 12.09.2025 | 44,00 | 44,70 | 44,00 | 44,70 | 0,22% | 22,00 |
| 10.09.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | 1,00 |
| 09.09.2025 | 44,85 | 45,20 | 44,65 | 44,80 | 0,22% | 1,00 |
| 05.09.2025 | 44,70 | 44,70 | 44,70 | 44,70 | -1,11% | 10,00 |
| 04.09.2025 | 45,30 | 46,20 | 45,20 | 45,20 | -1,53% | 28,00 |
| 03.09.2025 | 44,70 | 46,30 | 44,70 | 45,90 | 1,32% | 33,00 |
| 02.09.2025 | 45,20 | 45,60 | 45,20 | 45,30 | -0,88% | 4,00 |
| 01.09.2025 | 46,30 | 46,30 | 45,50 | 45,70 | 0,44% | 6,00 |
| 29.08.2025 | 45,50 | 45,50 | 45,50 | 45,50 | -0,66% | - |
| 28.08.2025 | 45,80 | 46,40 | 45,80 | 45,80 | -1,51% | 548,00 |
| 27.08.2025 | 45,40 | 46,50 | 44,80 | 46,50 | 3,33% | 20,00 |
| 26.08.2025 | 45,40 | 45,40 | 45,00 | 45,00 | -0,66% | 1,00 |
| 25.08.2025 | 45,30 | 45,30 | 45,30 | 45,30 | 2,26% | 2,00 |
| 22.08.2025 | 44,30 | 44,30 | 44,30 | 44,30 | 0,23% | - |
| 21.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,23% | - |
| 20.08.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 0,23% | - |
| 19.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,68% | 1,00 |
| 18.08.2025 | 43,70 | 44,40 | 43,40 | 44,30 | -0,45% | 18,00 |
| 15.08.2025 | 43,90 | 44,50 | 43,90 | 44,50 | 0,23% | 7,00 |
| 14.08.2025 | 43,50 | 44,40 | 43,50 | 44,40 | 0,68% | 112,00 |
| 13.08.2025 | 43,80 | 44,10 | 43,80 | 44,10 | 1,61% | 3,00 |
| 12.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | 25,00 |
| 11.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 08.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,14% | - |
| 07.08.2025 | 43,50 | 44,20 | 43,50 | 43,90 | -1,35% | 6,00 |
| 06.08.2025 | 45,70 | 45,70 | 44,50 | 44,50 | 0,23% | 4,00 |
| 05.08.2025 | 44,20 | 44,40 | 44,20 | 44,40 | 0,23% | 55,00 |
| 04.08.2025 | 44,20 | 44,30 | 44,20 | 44,30 | 0,00% | 7,00 |
| 01.08.2025 | 43,10 | 44,30 | 43,10 | 44,30 | 1,84% | 14,00 |
| 31.07.2025 | 43,00 | 43,60 | 43,00 | 43,50 | 1,16% | 21,00 |
| 30.07.2025 | 42,90 | 43,40 | 42,70 | 43,00 | -1,38% | 63,00 |
| 29.07.2025 | 42,40 | 43,60 | 42,40 | 43,60 | -0,91% | 7,00 |
| 28.07.2025 | 43,90 | 44,00 | 43,90 | 44,00 | 1,62% | 50,00 |
| 25.07.2025 | 43,40 | 43,40 | 43,30 | 43,30 | -0,46% | 1,00 |
| 24.07.2025 | 44,20 | 44,20 | 43,50 | 43,50 | -2,03% | 4,00 |
| 23.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 22.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 21.07.2025 | 44,50 | 44,50 | 44,00 | 44,00 | -1,12% | 10,00 |
| 18.07.2025 | 44,30 | 44,50 | 43,90 | 44,50 | -0,67% | 18,00 |
| 17.07.2025 | 44,20 | 44,80 | 44,20 | 44,80 | 2,52% | 100,00 |
| 16.07.2025 | 43,40 | 43,90 | 43,40 | 43,70 | -0,23% | 25,00 |
| 15.07.2025 | 43,50 | 43,80 | 43,50 | 43,80 | 2,58% | 4,00 |
| 14.07.2025 | 42,70 | 42,70 | 42,70 | 42,70 | -1,61% | - |
| 11.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,59% | - |
| 10.07.2025 | 43,50 | 44,10 | 42,90 | 44,10 | 1,15% | 23,00 |
| 09.07.2025 | 43,30 | 43,60 | 42,80 | 43,60 | 0,23% | 256,00 |
| 08.07.2025 | 43,40 | 43,60 | 43,40 | 43,50 | 2,11% | 25,00 |
| 07.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,16% | - |
| 04.07.2025 | 43,40 | 43,50 | 42,60 | 43,10 | 1,41% | 7,00 |
| 03.07.2025 | 41,00 | 42,60 | 41,00 | 42,50 | 1,67% | 17,00 |
| 02.07.2025 | 41,50 | 41,80 | 41,50 | 41,80 | 0,48% | 5,00 |
| 01.07.2025 | 40,80 | 41,60 | 40,80 | 41,60 | 0,24% | 15,00 |
| 30.06.2025 | 39,50 | 41,50 | 39,50 | 41,50 | -0,24% | 4,00 |
| 27.06.2025 | 40,60 | 41,60 | 40,60 | 41,60 | 4,79% | 10,00 |
| 26.06.2025 | 39,70 | 39,70 | 39,70 | 39,70 | 5,03% | 1,00 |
| 25.06.2025 | 38,70 | 39,00 | 37,80 | 37,80 | -2,58% | 759,00 |
| 24.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 23.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 20.06.2025 | 39,00 | 39,80 | 39,00 | 39,60 | 1,80% | 13,00 |
| 19.06.2025 | 38,90 | 38,90 | 38,90 | 38,90 | -0,26% | - |
| 18.06.2025 | 38,70 | 39,20 | 38,70 | 39,00 | 0,52% | 41,00 |
| 17.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 16.06.2025 | 38,40 | 39,60 | 38,40 | 39,60 | 1,54% | 1.357,00 |
| 13.06.2025 | 39,70 | 39,70 | 38,70 | 39,00 | -2,74% | 179,00 |
| 12.06.2025 | 39,70 | 40,10 | 39,70 | 40,10 | 0,00% | 4,00 |
| 11.06.2025 | 40,80 | 40,80 | 39,70 | 40,10 | -5,65% | 40,00 |
| 10.06.2025 | 42,60 | 43,00 | 42,50 | 42,50 | -0,47% | 171,00 |
| 09.06.2025 | 42,30 | 43,20 | 42,30 | 42,70 | 5,43% | 9,00 |
| 06.06.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -2,17% | - |
| 05.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,72% | - |
| 04.06.2025 | 41,70 | 42,30 | 41,70 | 41,70 | -1,88% | 28,00 |
| 03.06.2025 | 41,30 | 42,50 | 41,30 | 42,50 | 4,94% | 10,00 |
| 02.06.2025 | 38,80 | 40,50 | 38,80 | 40,50 | 4,92% | 5,00 |
| 30.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,28% | - |
| 29.05.2025 | 38,40 | 39,10 | 38,40 | 39,10 | 0,00% | 100,00 |
| 28.05.2025 | 38,60 | 39,10 | 38,60 | 39,10 | 0,00% | 10,00 |