34,350€
3,15%
Echtzeit-Aktienkurs Clinica Baviera S.A.
Bid:
Ask:
Aktienkurse zur Clinica Baviera S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 33,70 | 34,45 | 33,40 | 34,35 | 3,15% | - |
| 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 |
| 14.01.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -1,21% | - |
| 13.01.2025 | 32,40 | 33,10 | 32,40 | 33,10 | 2,16% | 274,00 |
| 10.01.2025 | 32,30 | 33,30 | 32,30 | 32,40 | -2,11% | 43,00 |
| 09.01.2025 | 32,60 | 33,10 | 32,50 | 33,10 | 0,61% | 3,00 |
| 08.01.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 1,54% | - |
| 07.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,70% | - |
| 06.01.2025 | 32,30 | 33,70 | 32,30 | 33,30 | 0,91% | 152,00 |
| 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% | - |