41,950€
2,57%
Echtzeit-Aktienkurs Clinica Baviera S.A.
Bid:
Ask:
Aktienkurse zur Clinica Baviera S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 33,70 | 33,70 | 32,80 | 32,80 | -4,65% | 4,00 |
| 24.02.2025 | 33,50 | 34,40 | 33,50 | 34,40 | 2,69% | 270,00 |
| 21.02.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,30% | - |
| 20.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,47% | - |
| 19.02.2025 | 33,60 | 34,10 | 33,60 | 34,10 | -0,29% | 2,00 |
| 18.02.2025 | 33,70 | 34,20 | 33,70 | 34,20 | -0,29% | 531,00 |
| 17.02.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -3,65% | 12,00 |
| 14.02.2025 | 34,80 | 35,60 | 34,80 | 35,60 | 2,30% | 3,00 |
| 13.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 12.02.2025 | 35,70 | 35,70 | 34,40 | 34,40 | -3,37% | 3,00 |
| 11.02.2025 | 34,80 | 35,60 | 34,80 | 35,60 | 2,59% | 2,00 |
| 10.02.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -2,25% | - |
| 07.02.2025 | 35,00 | 35,60 | 35,00 | 35,50 | 1,72% | 578,00 |
| 06.02.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 2,35% | - |
| 05.02.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 3,02% | - |
| 04.02.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -0,60% | - |
| 03.02.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -2,06% | - |
| 31.01.2025 | 34,60 | 34,60 | 34,00 | 34,00 | 0,29% | 13,00 |
| 30.01.2025 | 33,80 | 33,90 | 33,80 | 33,90 | 0,30% | 195,00 |
| 29.01.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 1,81% | 15,00 |
| 28.01.2025 | 32,90 | 33,20 | 32,90 | 33,20 | 1,22% | 467,00 |
| 27.01.2025 | 32,80 | 32,80 | 32,50 | 32,80 | 0,61% | 860,00 |
| 24.01.2025 | 31,50 | 32,70 | 31,50 | 32,60 | 3,49% | 187,00 |
| 23.01.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -3,08% | - |
| 22.01.2025 | 32,00 | 32,50 | 32,00 | 32,50 | -0,31% | 57,00 |
| 21.01.2025 | 32,10 | 32,60 | 32,10 | 32,60 | 1,24% | 30,00 |
| 20.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 17.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 16.01.2025 | 32,50 | 33,20 | 32,50 | 33,20 | 0,30% | 2,00 |
| 15.01.2025 | 32,50 | 33,10 | 32,50 | 33,10 | 1,22% | 10,00 |