41,550€
3,87%
Echtzeit-Aktienkurs Clinica Baviera S.A.
Bid:
Ask:
Aktienkurse zur Clinica Baviera S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 40,05 | 41,75 | 40,05 | 41,60 | 4,00% | - |
| 15.10.2025 | 40,30 | 41,30 | 39,75 | 40,00 | -1,36% | - |
| 14.10.2025 | 40,55 | 40,65 | 40,30 | 40,55 | -0,86% | - |
| 13.10.2025 | 40,80 | 40,90 | 40,80 | 40,90 | 0,86% | - |
| 10.10.2025 | 40,70 | 41,35 | 40,55 | 40,55 | -0,49% | - |
| 09.10.2025 | 40,55 | 41,20 | 40,55 | 40,75 | -2,74% | - |
| 08.10.2025 | 41,75 | 41,90 | 41,75 | 41,90 | 1,70% | - |
| 07.10.2025 | 41,25 | 41,30 | 41,20 | 41,20 | 0,12% | - |
| 06.10.2025 | 41,20 | 41,20 | 40,90 | 41,15 | -0,36% | - |
| 03.10.2025 | 41,35 | 41,40 | 41,30 | 41,30 | 0,00% | - |
| 02.10.2025 | 40,65 | 41,50 | 40,50 | 41,30 | -0,24% | - |
| 01.10.2025 | 42,05 | 42,65 | 41,25 | 41,40 | -1,90% | - |
| 30.09.2025 | 42,50 | 42,55 | 41,90 | 42,20 | -0,24% | - |
| 29.09.2025 | 42,45 | 42,55 | 41,70 | 42,30 | 0,24% | - |
| 26.09.2025 | 41,15 | 42,60 | 40,80 | 42,20 | 2,55% | - |
| 25.09.2025 | 42,60 | 42,65 | 41,05 | 41,15 | -3,40% | - |
| 24.09.2025 | 42,75 | 43,30 | 42,35 | 42,60 | -0,70% | - |
| 23.09.2025 | 42,90 | 43,65 | 42,55 | 42,90 | 0,35% | - |
| 22.09.2025 | 43,95 | 44,00 | 42,75 | 42,75 | -2,29% | - |
| 19.09.2025 | 43,80 | 43,85 | 43,65 | 43,75 | 0,46% | - |
| 18.09.2025 | 43,65 | 43,90 | 43,25 | 43,55 | -0,11% | - |
| 17.09.2025 | 44,10 | 44,55 | 43,55 | 43,60 | -3,22% | - |
| 16.09.2025 | 45,10 | 45,10 | 45,05 | 45,05 | 0,22% | - |
| 15.09.2025 | 44,30 | 45,00 | 44,30 | 44,95 | 1,12% | - |
| 12.09.2025 | 44,55 | 44,55 | 44,45 | 44,45 | 0,68% | - |
| 11.09.2025 | 44,15 | 44,25 | 44,05 | 44,15 | -1,01% | - |
| 10.09.2025 | 44,75 | 44,80 | 44,60 | 44,60 | -0,56% | - |
| 09.09.2025 | 44,90 | 45,05 | 44,75 | 44,85 | -0,99% | - |
| 08.09.2025 | 45,25 | 45,35 | 44,75 | 45,30 | 0,22% | - |
| 05.09.2025 | 44,80 | 45,20 | 44,80 | 45,20 | 0,89% | - |
| 04.09.2025 | 45,80 | 45,90 | 44,65 | 44,80 | -1,97% | - |
| 03.09.2025 | 45,20 | 46,20 | 45,00 | 45,70 | 0,88% | - |
| 02.09.2025 | 45,70 | 45,70 | 44,90 | 45,30 | -1,09% | - |
| 01.09.2025 | 46,00 | 46,20 | 44,95 | 45,80 | -0,43% | - |
| 29.08.2025 | 45,85 | 46,35 | 45,75 | 46,00 | 0,22% | - |
| 28.08.2025 | 46,20 | 46,40 | 45,70 | 45,90 | -0,76% | - |
| 27.08.2025 | 45,95 | 46,30 | 45,10 | 46,25 | 0,76% | - |
| 26.08.2025 | 45,90 | 46,25 | 44,80 | 45,90 | 0,00% | - |
| 25.08.2025 | 45,25 | 46,35 | 45,10 | 45,90 | 0,99% | - |
| 22.08.2025 | 44,85 | 45,45 | 44,50 | 45,45 | 1,34% | - |
| 21.08.2025 | 44,50 | 45,05 | 44,35 | 44,85 | 1,01% | - |
| 20.08.2025 | 44,45 | 44,85 | 44,40 | 44,40 | -0,34% | - |
| 19.08.2025 | 44,35 | 44,75 | 44,05 | 44,55 | 0,11% | - |
| 18.08.2025 | 44,15 | 44,50 | 43,70 | 44,50 | 1,02% | - |
| 15.08.2025 | 44,35 | 44,60 | 43,95 | 44,05 | -0,56% | - |
| 14.08.2025 | 43,85 | 44,60 | 43,60 | 44,30 | 0,68% | - |
| 13.08.2025 | 44,10 | 44,20 | 43,55 | 44,00 | 0,11% | - |
| 12.08.2025 | 43,70 | 44,00 | 43,70 | 43,95 | 0,69% | - |
| 11.08.2025 | 44,00 | 44,05 | 43,50 | 43,65 | -0,57% | - |
| 08.08.2025 | 44,00 | 44,15 | 43,75 | 43,90 | -0,11% | - |
| 07.08.2025 | 43,80 | 44,05 | 43,45 | 43,95 | 0,69% | - |
| 06.08.2025 | 45,15 | 45,45 | 43,55 | 43,65 | -3,32% | - |
| 05.08.2025 | 44,70 | 45,20 | 44,05 | 45,15 | 1,01% | - |
| 04.08.2025 | 44,40 | 44,85 | 44,20 | 44,70 | 0,34% | - |
| 01.08.2025 | 43,65 | 44,55 | 42,90 | 44,55 | 2,30% | - |
| 31.07.2025 | 43,50 | 43,80 | 42,95 | 43,55 | 0,58% | - |
| 30.07.2025 | 43,30 | 43,45 | 42,25 | 43,30 | 0,12% | - |
| 29.07.2025 | 42,70 | 43,30 | 42,60 | 43,25 | 1,41% | 1,00 |
| 28.07.2025 | 44,35 | 44,40 | 42,55 | 42,65 | -2,96% | - |
| 25.07.2025 | 44,00 | 44,00 | 43,35 | 43,95 | 0,00% | - |
| 24.07.2025 | 43,75 | 44,25 | 43,45 | 43,95 | 0,34% | 19,00 |
| 23.07.2025 | 44,90 | 44,95 | 43,15 | 43,80 | -1,57% | 1,00 |
| 22.07.2025 | 44,35 | 44,65 | 44,00 | 44,50 | 0,11% | - |
| 21.07.2025 | 44,60 | 44,70 | 44,25 | 44,45 | 0,00% | - |
| 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% | - |