44,600€
-0,45%
Echtzeit-Aktienkurs CLINICA BAVIERA SA EO-,10
Bid:
Ask:
Aktienkurse zur CLINICA BAVIERA SA EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 39,10 | 39,60 | 38,60 | 39,10 | -1,26% | 4,00 |
| 26.05.2025 | 38,30 | 39,60 | 38,30 | 39,60 | 2,86% | 5,00 |
| 23.05.2025 | 38,00 | 38,50 | 38,00 | 38,50 | -1,03% | 35,00 |
| 22.05.2025 | 37,90 | 38,90 | 37,90 | 38,90 | 0,52% | 1,00 |
| 21.05.2025 | 37,80 | 38,70 | 37,80 | 38,70 | 2,38% | 30,00 |
| 20.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 19.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 16.05.2025 | 37,80 | 38,20 | 37,80 | 38,20 | 1,87% | 427,00 |
| 15.05.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -2,60% | - |
| 14.05.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -1,53% | - |
| 13.05.2025 | 38,80 | 39,40 | 38,80 | 39,10 | 0,26% | 12,00 |
| 12.05.2025 | 37,70 | 39,00 | 37,70 | 39,00 | 5,41% | 28,00 |
| 09.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 08.05.2025 | 37,40 | 38,00 | 37,40 | 37,80 | 0,00% | 113,00 |
| 07.05.2025 | 36,50 | 38,00 | 36,50 | 37,80 | 3,00% | 389,00 |
| 06.05.2025 | 36,70 | 37,20 | 36,70 | 36,70 | 0,55% | 4,00 |
| 05.05.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 0,00% | 30,00 |
| 02.05.2025 | 35,90 | 36,60 | 35,90 | 36,50 | 3,99% | 17,00 |
| 30.04.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -1,40% | - |
| 29.04.2025 | 34,90 | 35,70 | 34,90 | 35,60 | 0,56% | 12,00 |
| 28.04.2025 | 35,50 | 35,50 | 35,40 | 35,40 | 4,42% | 102,00 |
| 25.04.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 0,00% | - |
| 24.04.2025 | 33,50 | 33,90 | 33,50 | 33,90 | 0,59% | 4,00 |
| 23.04.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 0,90% | - |
| 22.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 17.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 16.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,64% | - |
| 15.04.2025 | 33,50 | 34,10 | 33,50 | 34,10 | -1,45% | 3,00 |
| 14.04.2025 | 34,10 | 34,60 | 34,10 | 34,60 | 3,59% | 15,00 |
| 11.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,30% | - |
| 10.04.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 2,78% | - |
| 09.04.2025 | 31,70 | 32,50 | 31,70 | 32,40 | -2,11% | 159,00 |
| 08.04.2025 | 32,70 | 33,10 | 32,70 | 33,10 | 1,85% | 1,00 |
| 07.04.2025 | 32,50 | 32,50 | 29,80 | 32,50 | -2,11% | 90,00 |
| 04.04.2025 | 33,90 | 33,90 | 32,00 | 33,20 | -4,60% | 113,00 |
| 03.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | 1,00 |
| 02.04.2025 | 35,10 | 35,40 | 35,10 | 35,40 | 0,85% | 155,00 |
| 01.04.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -1,68% | - |
| 31.03.2025 | 35,20 | 35,70 | 35,20 | 35,70 | 1,42% | 253,00 |
| 28.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 27.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,94% | - |
| 26.03.2025 | 34,90 | 36,10 | 34,90 | 36,10 | 3,74% | 1,00 |
| 25.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 24.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,42% | 50,00 |
| 21.03.2025 | 34,30 | 35,30 | 34,30 | 35,30 | -0,84% | 690,00 |
| 20.03.2025 | 34,70 | 35,60 | 34,70 | 35,60 | 1,42% | 2,00 |
| 19.03.2025 | 34,80 | 35,10 | 34,80 | 35,10 | -0,28% | 10,00 |
| 18.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 17.03.2025 | 36,00 | 36,00 | 35,50 | 35,80 | 1,99% | 166,00 |
| 14.03.2025 | 36,20 | 36,20 | 35,10 | 35,10 | 0,29% | 14,00 |
| 13.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 12.03.2025 | 34,40 | 35,10 | 34,40 | 35,00 | 0,00% | 5,00 |
| 11.03.2025 | 34,30 | 35,00 | 34,30 | 35,00 | 2,94% | 90,00 |
| 10.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 07.03.2025 | 34,30 | 34,80 | 34,30 | 34,80 | 2,05% | 3,00 |
| 06.03.2025 | 34,30 | 34,30 | 34,10 | 34,10 | -0,87% | 3,00 |
| 05.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,29% | - |
| 04.03.2025 | 34,10 | 34,30 | 34,00 | 34,30 | -2,00% | 494,00 |
| 03.03.2025 | 33,20 | 35,00 | 33,20 | 35,00 | 4,17% | 1,00 |
| 28.02.2025 | 33,00 | 33,70 | 33,00 | 33,60 | 0,00% | 25,00 |
| 27.02.2025 | 33,10 | 33,70 | 33,10 | 33,60 | 1,51% | 6,00 |
| 26.02.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 0,91% | - |