44,550€
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 | 44,40 | 44,85 | 43,75 | 44,45 | -0,22% | - |
| 17.07.2025 | 44,55 | 44,70 | 44,00 | 44,55 | 0,00% | - |
| 16.07.2025 | 43,80 | 45,35 | 43,55 | 44,55 | 1,60% | - |
| 15.07.2025 | 43,75 | 43,95 | 43,45 | 43,85 | 0,11% | - |
| 14.07.2025 | 42,70 | 43,95 | 42,60 | 43,80 | 0,81% | - |
| 11.07.2025 | 43,75 | 43,90 | 43,35 | 43,45 | -0,91% | - |
| 10.07.2025 | 43,95 | 44,00 | 43,25 | 43,85 | -0,23% | - |
| 09.07.2025 | 43,65 | 43,95 | 42,50 | 43,95 | 0,69% | - |
| 08.07.2025 | 43,75 | 43,90 | 42,80 | 43,65 | -0,11% | - |
| 07.07.2025 | 42,85 | 44,25 | 42,85 | 43,70 | 1,86% | - |
| 04.07.2025 | 43,30 | 43,60 | 42,65 | 42,90 | -0,81% | - |
| 03.07.2025 | 41,35 | 43,30 | 41,35 | 43,25 | 4,72% | - |
| 02.07.2025 | 41,70 | 41,90 | 41,25 | 41,30 | -0,84% | - |
| 01.07.2025 | 41,15 | 42,25 | 40,90 | 41,65 | 1,34% | - |
| 30.06.2025 | 39,95 | 41,45 | 39,85 | 41,10 | 3,14% | - |
| 27.06.2025 | 40,90 | 41,45 | 39,55 | 39,85 | -2,45% | - |
| 26.06.2025 | 38,85 | 40,90 | 38,85 | 40,85 | 5,56% | - |
| 25.06.2025 | 39,05 | 39,60 | 38,70 | 38,70 | -0,77% | - |
| 24.06.2025 | 39,35 | 39,45 | 38,80 | 39,00 | 0,13% | - |
| 23.06.2025 | 39,25 | 39,25 | 38,65 | 38,95 | -0,89% | - |
| 20.06.2025 | 39,40 | 39,70 | 39,15 | 39,30 | 0,51% | - |
| 19.06.2025 | 39,25 | 39,45 | 38,85 | 39,10 | -0,51% | - |
| 18.06.2025 | 39,05 | 39,40 | 39,00 | 39,30 | 0,51% | - |
| 17.06.2025 | 39,30 | 39,45 | 38,90 | 39,10 | -0,51% | - |
| 16.06.2025 | 38,70 | 39,35 | 38,30 | 39,30 | 1,55% | - |
| 13.06.2025 | 39,90 | 39,90 | 38,35 | 38,70 | -3,01% | - |
| 12.06.2025 | 39,85 | 40,25 | 39,45 | 39,90 | 0,13% | - |
| 11.06.2025 | 42,30 | 42,50 | 39,70 | 39,85 | -6,46% | 145,00 |
| 10.06.2025 | 42,80 | 43,15 | 42,00 | 42,60 | -0,47% | - |
| 09.06.2025 | 42,00 | 43,45 | 41,85 | 42,80 | 1,90% | 25,00 |
| 06.06.2025 | 40,80 | 42,05 | 40,80 | 42,00 | 2,94% | - |
| 05.06.2025 | 41,80 | 41,95 | 40,55 | 40,80 | -2,39% | - |
| 04.06.2025 | 41,90 | 42,20 | 41,60 | 41,80 | -0,24% | - |
| 03.06.2025 | 40,85 | 42,40 | 40,75 | 41,90 | 2,32% | - |
| 02.06.2025 | 38,95 | 40,95 | 38,80 | 40,95 | 4,73% | - |
| 30.05.2025 | 38,95 | 39,80 | 38,90 | 39,10 | 0,39% | - |
| 29.05.2025 | 39,05 | 39,15 | 38,50 | 38,95 | 0,91% | - |
| 28.05.2025 | 38,85 | 39,25 | 37,85 | 38,60 | -0,90% | - |
| 27.05.2025 | 39,45 | 39,60 | 38,80 | 38,95 | -1,27% | - |
| 26.05.2025 | 39,15 | 39,55 | 38,55 | 39,45 | 2,73% | - |
| 23.05.2025 | 38,35 | 39,05 | 38,10 | 38,40 | 0,13% | - |
| 22.05.2025 | 38,25 | 38,60 | 38,25 | 38,35 | 0,26% | - |
| 21.05.2025 | 38,10 | 38,45 | 37,90 | 38,25 | 0,26% | - |
| 20.05.2025 | 38,10 | 38,45 | 37,90 | 38,15 | 0,13% | - |
| 19.05.2025 | 38,00 | 38,40 | 37,90 | 38,10 | -0,13% | - |
| 16.05.2025 | 38,15 | 38,25 | 38,00 | 38,15 | 0,00% | - |
| 15.05.2025 | 37,85 | 38,75 | 37,75 | 38,15 | 0,66% | - |
| 14.05.2025 | 38,90 | 39,50 | 36,10 | 37,90 | -2,57% | - |
| 13.05.2025 | 39,15 | 39,95 | 38,70 | 38,90 | -0,64% | - |
| 12.05.2025 | 37,85 | 39,45 | 37,85 | 39,15 | 3,43% | - |
| 09.05.2025 | 37,30 | 37,95 | 37,15 | 37,85 | 1,47% | - |
| 08.05.2025 | 37,65 | 38,00 | 37,30 | 37,30 | -0,93% | - |
| 07.05.2025 | 36,80 | 37,90 | 36,80 | 37,65 | 2,31% | - |
| 06.05.2025 | 36,95 | 37,80 | 36,75 | 36,80 | -0,67% | - |
| 05.05.2025 | 36,45 | 37,75 | 36,25 | 37,05 | 1,65% | - |
| 02.05.2025 | 36,40 | 36,45 | 36,05 | 36,45 | 1,11% | - |
| 30.04.2025 | 35,45 | 36,05 | 35,30 | 36,05 | 1,69% | - |
| 29.04.2025 | 35,40 | 35,85 | 34,90 | 35,45 | 0,14% | - |
| 28.04.2025 | 35,15 | 36,10 | 34,90 | 35,40 | 0,71% | - |
| 25.04.2025 | 34,25 | 35,45 | 34,05 | 35,15 | 2,63% | - |
| 24.04.2025 | 33,80 | 34,75 | 33,65 | 34,25 | 1,33% | - |
| 23.04.2025 | 34,50 | 34,55 | 33,30 | 33,80 | -0,29% | - |
| 22.04.2025 | 33,80 | 34,15 | 33,45 | 33,90 | 0,15% | - |
| 17.04.2025 | 33,65 | 34,05 | 33,45 | 33,85 | 0,59% | - |
| 16.04.2025 | 33,80 | 33,80 | 33,20 | 33,65 | -0,44% | - |
| 15.04.2025 | 33,85 | 34,05 | 33,55 | 33,80 | -0,15% | 30,00 |
| 14.04.2025 | 34,90 | 35,00 | 33,70 | 33,85 | -1,31% | - |
| 11.04.2025 | 33,70 | 34,35 | 33,25 | 34,30 | 1,78% | - |
| 10.04.2025 | 32,75 | 34,20 | 32,25 | 33,70 | 3,06% | - |
| 09.04.2025 | 32,10 | 34,20 | 31,75 | 32,70 | 1,08% | 50,00 |
| 08.04.2025 | 32,90 | 33,50 | 32,15 | 32,35 | -1,67% | - |
| 07.04.2025 | 31,50 | 32,90 | 29,85 | 32,90 | 0,46% | - |
| 04.04.2025 | 34,30 | 34,40 | 31,70 | 32,75 | -4,52% | - |
| 03.04.2025 | 33,70 | 35,50 | 32,60 | 34,30 | 1,78% | 150,00 |
| 02.04.2025 | 35,40 | 35,90 | 33,50 | 33,70 | -4,80% | 171,00 |
| 01.04.2025 | 35,30 | 35,85 | 35,25 | 35,40 | 0,00% | - |
| 31.03.2025 | 35,40 | 35,85 | 35,25 | 35,40 | -0,84% | - |
| 28.03.2025 | 35,55 | 35,80 | 35,35 | 35,70 | 0,14% | - |
| 27.03.2025 | 35,80 | 35,85 | 35,25 | 35,65 | -0,42% | - |
| 26.03.2025 | 35,30 | 35,85 | 35,20 | 35,80 | 1,42% | 100,00 |
| 25.03.2025 | 35,15 | 35,45 | 34,75 | 35,30 | 0,43% | - |
| 24.03.2025 | 35,05 | 35,65 | 34,90 | 35,15 | 0,29% | - |
| 21.03.2025 | 34,45 | 35,25 | 34,45 | 35,05 | 1,15% | - |
| 20.03.2025 | 35,00 | 35,65 | 34,55 | 34,65 | -1,14% | - |
| 19.03.2025 | 35,15 | 35,60 | 34,85 | 35,05 | -0,28% | - |
| 18.03.2025 | 35,50 | 35,95 | 35,15 | 35,15 | -1,13% | - |
| 17.03.2025 | 35,45 | 36,05 | 35,35 | 35,55 | -0,28% | - |
| 14.03.2025 | 35,70 | 35,95 | 35,10 | 35,65 | -0,14% | - |
| 13.03.2025 | 35,25 | 35,75 | 35,15 | 35,70 | 0,85% | - |
| 12.03.2025 | 35,00 | 35,50 | 34,75 | 35,40 | 1,87% | - |
| 11.03.2025 | 34,55 | 34,90 | 34,55 | 34,75 | 0,58% | - |
| 10.03.2025 | 34,40 | 34,90 | 34,05 | 34,55 | 0,44% | - |
| 07.03.2025 | 34,60 | 34,85 | 34,05 | 34,40 | -0,86% | - |
| 06.03.2025 | 34,60 | 34,80 | 33,80 | 34,70 | 0,29% | - |
| 05.03.2025 | 34,95 | 35,05 | 34,25 | 34,60 | -0,29% | - |
| 04.03.2025 | 34,50 | 34,75 | 33,65 | 34,70 | 0,87% | - |
| 03.03.2025 | 33,75 | 35,35 | 33,55 | 34,40 | 2,53% | 500,00 |
| 28.02.2025 | 33,15 | 33,65 | 33,15 | 33,55 | 0,45% | - |
| 27.02.2025 | 33,50 | 33,65 | 33,15 | 33,40 | -0,30% | - |
| 26.02.2025 | 33,60 | 33,70 | 33,20 | 33,50 | 0,30% | - |