32,650€
0,46%
Echtzeit-Aktienkurs Clinica Baviera S.A.
Bid:
Ask:
Aktienkurse zur Clinica Baviera S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 32,50 | 33,20 | 32,25 | 32,70 | 0,62% | - |
| 02.01.2025 | 31,75 | 32,95 | 31,35 | 32,50 | 2,69% | - |
| 30.12.2024 | 31,35 | 31,95 | 30,90 | 31,65 | 0,96% | - |
| 27.12.2024 | 31,60 | 32,10 | 30,35 | 31,35 | -0,79% | - |
| 23.12.2024 | 30,95 | 31,85 | 30,40 | 31,60 | 2,10% | 112,00 |
| 20.12.2024 | 31,45 | 32,30 | 30,40 | 30,95 | -2,21% | - |
| 19.12.2024 | 31,30 | 32,05 | 31,15 | 31,65 | 0,96% | - |
| 18.12.2024 | 31,80 | 31,90 | 31,20 | 31,35 | -1,42% | - |
| 17.12.2024 | 32,15 | 32,30 | 31,65 | 31,80 | -1,09% | - |
| 16.12.2024 | 32,40 | 32,45 | 32,10 | 32,15 | -0,62% | 250,00 |
| 13.12.2024 | 31,55 | 32,90 | 31,50 | 32,35 | 2,54% | - |
| 12.12.2024 | 32,70 | 32,85 | 31,35 | 31,55 | -3,52% | - |
| 11.12.2024 | 33,00 | 33,05 | 32,70 | 32,70 | -0,91% | - |
| 10.12.2024 | 33,50 | 33,80 | 32,95 | 33,00 | -1,35% | 300,00 |
| 09.12.2024 | 33,20 | 33,50 | 33,10 | 33,45 | 0,75% | - |
| 06.12.2024 | 33,85 | 33,95 | 33,00 | 33,20 | -1,92% | - |
| 05.12.2024 | 33,80 | 33,90 | 33,55 | 33,85 | -0,15% | - |
| 04.12.2024 | 33,85 | 33,95 | 33,75 | 33,90 | 0,00% | - |
| 03.12.2024 | 33,90 | 34,05 | 33,85 | 33,90 | 0,00% | - |
| 02.12.2024 | 33,65 | 33,90 | 33,60 | 33,90 | 0,30% | - |
| 29.11.2024 | 33,30 | 34,15 | 33,15 | 33,80 | 1,50% | - |
| 28.11.2024 | 33,40 | 33,60 | 33,00 | 33,30 | -0,30% | - |
| 27.11.2024 | 33,45 | 33,60 | 32,95 | 33,40 | -0,60% | - |
| 26.11.2024 | 33,45 | 33,85 | 33,40 | 33,60 | -0,30% | - |
| 25.11.2024 | 34,90 | 35,00 | 33,10 | 33,70 | -3,44% | - |
| 22.11.2024 | 35,00 | 35,05 | 34,30 | 34,90 | -0,29% | - |
| 21.11.2024 | 35,10 | 35,35 | 34,60 | 35,00 | -0,28% | 90,00 |
| 20.11.2024 | 35,15 | 35,40 | 34,80 | 35,10 | -0,14% | - |
| 19.11.2024 | 34,90 | 35,45 | 34,75 | 35,15 | 0,72% | - |
| 18.11.2024 | 35,70 | 35,80 | 34,85 | 34,90 | -1,97% | - |
| 15.11.2024 | 35,45 | 35,85 | 34,95 | 35,60 | 0,28% | - |
| 14.11.2024 | 35,70 | 35,75 | 35,05 | 35,50 | -0,70% | - |
| 13.11.2024 | 35,50 | 35,75 | 35,40 | 35,75 | 0,42% | - |
| 12.11.2024 | 34,70 | 35,60 | 34,40 | 35,60 | 2,59% | - |
| 11.11.2024 | 35,35 | 35,50 | 34,55 | 34,70 | -1,70% | - |
| 08.11.2024 | 35,25 | 35,45 | 34,35 | 35,30 | 0,14% | - |
| 07.11.2024 | 35,55 | 35,75 | 34,80 | 35,25 | -1,12% | - |
| 06.11.2024 | 35,55 | 36,45 | 35,10 | 35,65 | 0,00% | - |
| 05.11.2024 | 35,55 | 36,95 | 34,90 | 35,65 | 0,28% | - |
| 04.11.2024 | 33,20 | 36,90 | 33,05 | 35,55 | 7,08% | - |
| 01.11.2024 | 34,90 | 34,90 | 33,05 | 33,20 | -5,01% | - |
| 31.10.2024 | 36,40 | 36,55 | 34,60 | 34,95 | -4,38% | 113,00 |
| 30.10.2024 | 38,05 | 38,20 | 36,20 | 36,55 | -4,19% | - |
| 29.10.2024 | 38,65 | 38,70 | 37,90 | 38,15 | -1,29% | - |
| 28.10.2024 | 38,45 | 38,75 | 38,20 | 38,65 | 0,91% | - |
| 25.10.2024 | 38,35 | 38,60 | 37,35 | 38,30 | -0,26% | - |
| 24.10.2024 | 37,90 | 38,55 | 37,70 | 38,40 | 1,32% | - |
| 23.10.2024 | 37,55 | 38,05 | 37,40 | 37,90 | 1,07% | 90,00 |
| 22.10.2024 | 38,80 | 39,15 | 36,90 | 37,50 | -3,60% | - |
| 21.10.2024 | 38,75 | 39,45 | 38,65 | 38,90 | 0,26% | - |
| 18.10.2024 | 38,45 | 38,85 | 37,55 | 38,80 | 0,78% | - |
| 17.10.2024 | 36,75 | 38,65 | 36,65 | 38,50 | 4,76% | - |
| 16.10.2024 | 36,70 | 36,75 | 36,45 | 36,75 | 0,14% | - |
| 15.10.2024 | 36,30 | 36,75 | 36,25 | 36,70 | 1,10% | - |
| 14.10.2024 | 35,75 | 36,30 | 35,75 | 36,30 | 1,26% | - |
| 11.10.2024 | 35,25 | 35,90 | 35,05 | 35,85 | 1,70% | - |
| 10.10.2024 | 35,55 | 35,55 | 34,90 | 35,25 | -0,84% | - |
| 09.10.2024 | 35,50 | 35,55 | 35,30 | 35,55 | 0,28% | - |
| 08.10.2024 | 34,90 | 35,85 | 34,85 | 35,45 | 1,00% | - |
| 07.10.2024 | 35,75 | 35,75 | 35,05 | 35,10 | -1,68% | - |
| 04.10.2024 | 35,30 | 35,75 | 35,25 | 35,70 | 1,13% | - |
| 03.10.2024 | 35,70 | 36,05 | 35,15 | 35,30 | -1,26% | - |
| 02.10.2024 | 35,85 | 36,15 | 35,35 | 35,75 | 0,00% | - |
| 01.10.2024 | 35,70 | 36,05 | 35,40 | 35,75 | 0,28% | - |
| 30.09.2024 | 35,55 | 35,70 | 35,35 | 35,65 | 0,42% | - |
| 27.09.2024 | 34,75 | 35,55 | 34,70 | 35,50 | 2,31% | - |
| 26.09.2024 | 34,70 | 35,50 | 34,70 | 34,70 | -0,14% | - |
| 25.09.2024 | 33,75 | 34,95 | 33,45 | 34,75 | 2,96% | - |
| 24.09.2024 | 34,75 | 34,85 | 33,70 | 33,75 | -2,60% | - |
| 23.09.2024 | 35,00 | 35,10 | 33,60 | 34,65 | -1,00% | 63,00 |
| 20.09.2024 | 35,65 | 35,75 | 34,65 | 35,00 | -1,82% | - |
| 19.09.2024 | 36,95 | 36,95 | 34,75 | 35,65 | -2,60% | - |
| 18.09.2024 | 33,90 | 38,80 | 33,90 | 36,60 | 7,96% | 30,00 |
| 17.09.2024 | 33,10 | 34,05 | 32,80 | 33,90 | 2,42% | - |
| 16.09.2024 | 32,20 | 33,20 | 32,10 | 33,10 | 2,80% | - |
| 13.09.2024 | 32,45 | 32,55 | 32,05 | 32,20 | -0,77% | - |
| 12.09.2024 | 32,40 | 32,50 | 31,90 | 32,45 | 0,31% | - |
| 11.09.2024 | 32,40 | 32,55 | 32,15 | 32,35 | -0,15% | - |
| 10.09.2024 | 31,70 | 32,75 | 31,55 | 32,40 | 2,05% | - |
| 09.09.2024 | 31,15 | 31,75 | 30,95 | 31,75 | 2,75% | 33,00 |
| 06.09.2024 | 30,75 | 30,95 | 30,70 | 30,90 | 0,32% | - |
| 05.09.2024 | 30,45 | 30,80 | 30,35 | 30,80 | 1,32% | - |
| 04.09.2024 | 30,50 | 30,70 | 30,10 | 30,40 | -0,98% | - |
| 03.09.2024 | 30,45 | 30,95 | 30,40 | 30,70 | 0,82% | - |
| 02.09.2024 | 30,15 | 30,45 | 30,15 | 30,45 | 0,83% | - |
| 30.08.2024 | 29,75 | 30,35 | 29,70 | 30,20 | 1,34% | - |
| 29.08.2024 | 29,85 | 29,90 | 29,65 | 29,80 | -0,17% | - |
| 28.08.2024 | 29,75 | 29,90 | 29,75 | 29,85 | 0,34% | - |
| 27.08.2024 | 29,80 | 29,80 | 29,75 | 29,75 | 0,00% | - |
| 26.08.2024 | 29,55 | 30,05 | 29,55 | 29,75 | 0,34% | - |
| 23.08.2024 | 30,05 | 30,15 | 29,60 | 29,65 | -1,00% | - |
| 22.08.2024 | 29,65 | 30,00 | 29,60 | 29,95 | 1,01% | - |
| 21.08.2024 | 29,90 | 29,90 | 29,55 | 29,65 | -0,50% | - |
| 20.08.2024 | 29,50 | 29,85 | 29,35 | 29,80 | 1,02% | - |
| 19.08.2024 | 29,85 | 29,85 | 29,35 | 29,50 | -1,17% | - |
| 16.08.2024 | 28,95 | 29,85 | 28,90 | 29,85 | 3,11% | - |
| 15.08.2024 | 29,00 | 29,20 | 28,75 | 28,95 | 0,17% | - |
| 14.08.2024 | 28,80 | 28,95 | 28,70 | 28,90 | 0,35% | - |
| 13.08.2024 | 28,70 | 28,85 | 28,65 | 28,80 | 0,35% | - |
| 12.08.2024 | 28,50 | 28,95 | 28,40 | 28,70 | 0,88% | - |