56,800€
Echtzeit-Aktienkurs CLINICA BAVIERA SA EO-,10
Bid:
Ask:
Aktienkurse zur CLINICA BAVIERA SA EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 56,50 | 56,50 | 56,30 | 56,30 | -0,88% | - |
| 08.09.2026 | 59,10 | 59,10 | 56,20 | 56,80 | -3,40% | - |
| 07.09.2026 | 58,70 | 58,80 | 58,70 | 58,80 | -3,13% | - |
| 04.09.2026 | 60,70 | 60,70 | 60,50 | 60,70 | 1,85% | - |
| 03.09.2026 | 59,70 | 59,70 | 59,50 | 59,60 | 0,68% | - |
| 01.09.2026 | 59,10 | 59,40 | 58,90 | 59,20 | 0,85% | - |
| 31.08.2026 | 58,30 | 58,70 | 58,30 | 58,70 | 0,34% | - |
| 28.08.2026 | 58,90 | 60,50 | 58,40 | 58,50 | -3,31% | - |
| 27.08.2026 | 60,20 | 60,50 | 60,20 | 60,50 | 2,37% | - |
| 26.08.2026 | 59,10 | 59,10 | 58,90 | 59,10 | 1,03% | - |
| 25.08.2026 | 58,40 | 58,70 | 58,40 | 58,50 | -0,68% | - |
| 24.08.2026 | 58,90 | 59,00 | 58,90 | 58,90 | 0,00% | - |
| 21.08.2026 | 58,80 | 59,00 | 58,80 | 58,90 | -1,34% | - |
| 20.08.2026 | 59,80 | 59,90 | 59,70 | 59,70 | 0,00% | - |
| 19.08.2026 | 59,60 | 59,70 | 59,60 | 59,70 | 0,84% | - |
| 18.08.2026 | 60,60 | 61,60 | 59,20 | 59,20 | -2,79% | - |
| 17.08.2026 | 60,90 | 60,90 | 60,90 | 60,90 | 1,16% | - |
| 14.08.2026 | 61,60 | 61,70 | 60,20 | 60,20 | 0,84% | - |
| 13.08.2026 | 59,60 | 59,80 | 59,60 | 59,70 | 0,51% | - |
| 12.08.2026 | 61,20 | 61,40 | 59,40 | 59,40 | -2,78% | - |
| 11.08.2026 | 60,40 | 61,20 | 60,10 | 61,10 | -0,65% | - |
| 10.08.2026 | 61,50 | 61,50 | 61,40 | 61,50 | 0,00% | - |
| 07.08.2026 | 61,00 | 61,50 | 60,90 | 61,50 | 0,82% | - |
| 06.08.2026 | 61,00 | 61,10 | 60,90 | 61,00 | -0,33% | - |
| 05.08.2026 | 60,20 | 61,40 | 59,50 | 61,20 | 1,83% | - |
| 04.08.2026 | 61,30 | 61,50 | 60,00 | 60,10 | -0,17% | - |
| 03.08.2026 | 59,60 | 60,60 | 59,60 | 60,20 | 1,18% | - |
| 31.07.2026 | 59,00 | 59,50 | 58,80 | 59,50 | 2,76% | - |
| 30.07.2026 | 57,80 | 58,10 | 57,70 | 57,90 | -1,03% | - |
| 29.07.2026 | 58,80 | 58,80 | 58,20 | 58,50 | 0,86% | - |
| 28.07.2026 | 58,20 | 58,20 | 57,90 | 58,00 | 0,87% | - |
| 27.07.2026 | 57,70 | 58,10 | 57,50 | 57,50 | 0,70% | - |
| 24.07.2026 | 57,20 | 57,30 | 57,10 | 57,10 | -2,06% | - |
| 23.07.2026 | 58,10 | 58,30 | 58,10 | 58,30 | 1,57% | - |
| 21.07.2026 | 57,00 | 57,60 | 57,00 | 57,40 | 1,06% | - |
| 20.07.2026 | 57,40 | 57,40 | 56,80 | 56,80 | -0,87% | - |
| 17.07.2026 | 57,10 | 57,50 | 57,10 | 57,30 | -0,69% | - |
| 16.07.2026 | 57,60 | 57,70 | 57,50 | 57,70 | 0,70% | - |
| 15.07.2026 | 57,00 | 57,30 | 57,00 | 57,30 | 1,06% | - |
| 14.07.2026 | 56,30 | 56,70 | 56,30 | 56,70 | -0,70% | - |
| 13.07.2026 | 57,50 | 57,50 | 56,50 | 57,10 | -1,21% | - |
| 09.07.2026 | 57,90 | 57,90 | 57,70 | 57,80 | -0,17% | - |
| 08.07.2026 | 57,90 | 58,20 | 57,40 | 57,90 | 0,00% | - |
| 07.07.2026 | 57,70 | 57,90 | 57,70 | 57,90 | -1,36% | - |
| 06.07.2026 | 59,30 | 59,50 | 58,60 | 58,70 | -1,01% | - |
| 03.07.2026 | 58,90 | 59,30 | 58,70 | 59,30 | -0,50% | - |
| 02.07.2026 | 60,30 | 60,30 | 58,70 | 59,60 | 0,85% | - |
| 01.07.2026 | 57,50 | 60,00 | 57,50 | 59,10 | 2,25% | - |
| 30.06.2026 | 55,50 | 58,20 | 55,00 | 57,80 | 4,71% | - |
| 29.06.2026 | 55,30 | 55,60 | 55,00 | 55,20 | -0,54% | - |
| 26.06.2026 | 55,70 | 55,70 | 55,00 | 55,50 | 0,36% | - |
| 25.06.2026 | 56,70 | 56,70 | 55,30 | 55,30 | -1,78% | - |
| 24.06.2026 | 56,20 | 56,30 | 56,10 | 56,30 | 2,18% | - |
| 23.06.2026 | 55,10 | 55,10 | 55,10 | 55,10 | -1,43% | - |
| 22.06.2026 | 55,90 | 55,90 | 55,90 | 55,90 | 0,18% | - |
| 19.06.2026 | 55,30 | 56,00 | 54,90 | 55,80 | 1,09% | - |
| 18.06.2026 | 55,30 | 55,50 | 54,30 | 55,20 | 0,18% | - |
| 17.06.2026 | 55,30 | 55,70 | 54,90 | 55,10 | -1,78% | - |
| 16.06.2026 | 56,10 | 56,30 | 56,10 | 56,10 | -1,23% | - |
| 15.06.2026 | 56,90 | 57,20 | 56,50 | 56,80 | 1,25% | - |
| 12.06.2026 | 59,30 | 59,50 | 55,90 | 56,10 | -2,26% | - |
| 11.06.2026 | 56,70 | 57,70 | 56,20 | 57,40 | -4,33% | - |
| 09.06.2026 | 59,00 | 61,50 | 58,70 | 60,00 | 3,99% | - |
| 05.06.2026 | 57,50 | 57,90 | 57,30 | 57,70 | 0,70% | - |
| 04.06.2026 | 57,00 | 57,30 | 57,00 | 57,30 | 0,17% | - |
| 03.06.2026 | 57,90 | 58,10 | 57,10 | 57,20 | -1,04% | - |
| 02.06.2026 | 58,50 | 58,80 | 57,00 | 57,80 | -0,17% | - |
| 01.06.2026 | 58,10 | 58,10 | 57,90 | 57,90 | -1,53% | - |
| 29.05.2026 | 59,60 | 59,70 | 58,30 | 58,80 | -1,18% | - |
| 28.05.2026 | 54,70 | 59,50 | 54,70 | 59,50 | 6,82% | - |
| 27.05.2026 | 55,30 | 56,10 | 54,80 | 55,70 | 1,46% | - |
| 26.05.2026 | 54,80 | 55,00 | 54,60 | 54,90 | -0,36% | - |
| 25.05.2026 | 55,10 | 55,20 | 53,80 | 55,10 | 2,23% | - |
| 22.05.2026 | 55,50 | 55,50 | 53,70 | 53,90 | -1,46% | - |
| 21.05.2026 | 55,10 | 55,60 | 54,70 | 54,70 | -0,91% | - |
| 20.05.2026 | 55,10 | 55,50 | 54,70 | 55,20 | -1,25% | - |
| 19.05.2026 | 56,10 | 56,50 | 55,80 | 55,90 | 1,08% | - |
| 18.05.2026 | 55,00 | 55,30 | 55,00 | 55,30 | -0,90% | - |
| 15.05.2026 | 55,30 | 55,90 | 54,50 | 55,80 | 1,09% | - |
| 14.05.2026 | 55,50 | 55,80 | 55,00 | 55,20 | -1,95% | - |
| 13.05.2026 | 56,20 | 56,50 | 56,10 | 56,30 | 0,36% | - |
| 12.05.2026 | 56,00 | 56,10 | 55,90 | 56,10 | -0,18% | - |
| 11.05.2026 | 55,70 | 56,40 | 55,70 | 56,20 | -2,60% | - |
| 08.05.2026 | 56,00 | 57,70 | 56,00 | 57,70 | 2,12% | - |
| 07.05.2026 | 56,40 | 56,50 | 56,20 | 56,50 | 0,18% | - |
| 06.05.2026 | 56,50 | 57,10 | 55,40 | 56,40 | 0,53% | - |
| 05.05.2026 | 55,90 | 56,10 | 55,90 | 56,10 | 1,45% | - |
| 04.05.2026 | 55,40 | 55,50 | 55,10 | 55,30 | 3,36% | - |
| 30.04.2026 | 53,20 | 53,50 | 53,20 | 53,50 | -0,37% | - |
| 29.04.2026 | 53,60 | 53,70 | 53,50 | 53,70 | 0,75% | - |
| 28.04.2026 | 53,50 | 53,50 | 53,10 | 53,30 | 0,00% | - |
| 27.04.2026 | 51,90 | 53,40 | 51,70 | 53,30 | 1,33% | - |
| 24.04.2026 | 52,70 | 52,70 | 52,50 | 52,60 | 0,00% | - |
| 23.04.2026 | 52,30 | 52,60 | 52,10 | 52,60 | -0,38% | - |
| 22.04.2026 | 52,80 | 53,70 | 52,40 | 52,80 | 0,00% | - |
| 21.04.2026 | 52,90 | 52,90 | 52,70 | 52,80 | 0,38% | - |
| 20.04.2026 | 51,30 | 53,20 | 51,10 | 52,60 | 1,15% | - |
| 17.04.2026 | 52,00 | 52,50 | 51,90 | 52,00 | -1,70% | - |
| 16.04.2026 | 53,00 | 53,00 | 52,90 | 52,90 | 1,54% | - |
| 15.04.2026 | 52,80 | 53,10 | 52,00 | 52,10 | -0,57% | 100,00 |