47,050€
Echtzeit-Aktienkurs CLINICA BAVIERA SA EO-,10
Bid:
Ask:
Aktienkurse zur CLINICA BAVIERA SA EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 47,10 | 47,30 | 47,10 | 47,20 | 0,32% | - |
| 11.12.2025 | 47,35 | 47,35 | 46,95 | 47,05 | -0,32% | - |
| 10.12.2025 | 46,80 | 47,40 | 46,35 | 47,20 | -1,87% | - |
| 09.12.2025 | 47,95 | 48,15 | 47,95 | 48,10 | 0,73% | - |
| 08.12.2025 | 47,85 | 47,85 | 47,75 | 47,75 | 1,06% | - |
| 05.12.2025 | 47,55 | 47,60 | 47,25 | 47,25 | 0,00% | - |
| 04.12.2025 | 47,20 | 47,35 | 47,20 | 47,25 | 0,21% | - |
| 03.12.2025 | 47,10 | 48,35 | 43,60 | 47,15 | -0,32% | 93,00 |
| 02.12.2025 | 47,30 | 47,65 | 46,85 | 47,30 | 4,76% | - |
| 01.12.2025 | 45,15 | 45,20 | 44,80 | 45,15 | 0,00% | - |
| 28.11.2025 | 44,80 | 45,65 | 44,45 | 45,15 | 2,85% | - |
| 27.11.2025 | 43,95 | 44,00 | 43,80 | 43,90 | -0,23% | - |
| 26.11.2025 | 43,45 | 44,70 | 43,15 | 44,00 | 1,38% | - |
| 25.11.2025 | 43,05 | 43,60 | 42,35 | 43,40 | 0,81% | - |
| 24.11.2025 | 42,20 | 43,05 | 42,20 | 43,05 | 6,56% | - |
| 21.11.2025 | 40,60 | 40,70 | 40,40 | 40,40 | -1,22% | - |
| 20.11.2025 | 41,05 | 41,30 | 40,85 | 40,90 | 0,49% | - |
| 19.11.2025 | 40,80 | 40,90 | 40,55 | 40,70 | -0,37% | - |
| 18.11.2025 | 41,25 | 42,10 | 40,45 | 40,85 | -5,00% | - |
| 17.11.2025 | 43,05 | 43,05 | 42,95 | 43,00 | 0,23% | - |
| 14.11.2025 | 41,55 | 43,05 | 41,25 | 42,90 | 3,62% | - |
| 13.11.2025 | 41,70 | 41,80 | 41,00 | 41,40 | 2,10% | - |
| 12.11.2025 | 40,45 | 40,55 | 40,45 | 40,55 | -0,12% | - |
| 11.11.2025 | 40,55 | 40,70 | 40,55 | 40,60 | 0,12% | - |
| 10.11.2025 | 41,25 | 41,40 | 40,35 | 40,55 | -0,98% | - |
| 07.11.2025 | 40,95 | 41,10 | 40,35 | 40,95 | 0,00% | - |
| 06.11.2025 | 41,25 | 41,50 | 40,70 | 40,95 | -0,85% | - |
| 05.11.2025 | 41,60 | 42,15 | 41,25 | 41,30 | -0,72% | - |
| 04.11.2025 | 41,90 | 42,50 | 41,30 | 41,60 | -2,58% | - |
| 03.11.2025 | 42,75 | 43,15 | 42,45 | 42,70 | 1,91% | - |
| 31.10.2025 | 41,90 | 42,05 | 41,80 | 41,90 | -0,36% | - |
| 30.10.2025 | 42,00 | 42,15 | 42,00 | 42,05 | -0,47% | - |
| 29.10.2025 | 42,45 | 42,95 | 42,25 | 42,25 | -0,59% | - |
| 28.10.2025 | 44,35 | 44,35 | 42,45 | 42,50 | -4,17% | - |
| 27.10.2025 | 44,40 | 45,00 | 43,30 | 44,35 | -0,11% | - |
| 24.10.2025 | 44,35 | 44,40 | 44,35 | 44,40 | 4,23% | - |
| 23.10.2025 | 42,55 | 42,70 | 42,55 | 42,60 | 0,71% | - |
| 22.10.2025 | 42,30 | 42,30 | 42,20 | 42,30 | 1,08% | - |
| 20.10.2025 | 41,80 | 42,20 | 41,35 | 41,85 | -0,48% | - |
| 17.10.2025 | 41,35 | 42,10 | 40,85 | 42,05 | 1,08% | - |
| 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% | - |