57,800€
-2,86%
Echtzeit-Aktienkurs Clinica Baviera S.A.
Bid:
Ask:
Aktienkurse zur Clinica Baviera S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2026 | 52,10 | 52,60 | 51,60 | 52,40 | 0,38% | - |
| 13.04.2026 | 49,10 | 53,50 | 49,00 | 52,20 | 7,96% | - |
| 10.04.2026 | 48,35 | 48,35 | 48,25 | 48,35 | -0,41% | - |
| 09.04.2026 | 48,35 | 48,60 | 47,80 | 48,55 | 0,00% | - |
| 08.04.2026 | 50,05 | 50,15 | 47,60 | 48,55 | 1,68% | - |
| 07.04.2026 | 48,05 | 48,05 | 47,45 | 47,75 | 0,42% | - |
| 02.04.2026 | 48,50 | 48,50 | 47,15 | 47,55 | -1,76% | - |
| 01.04.2026 | 48,90 | 49,30 | 47,80 | 48,40 | -0,10% | - |
| 31.03.2026 | 47,35 | 48,90 | 47,35 | 48,45 | 1,25% | - |
| 30.03.2026 | 46,75 | 48,45 | 46,75 | 47,85 | -1,44% | - |
| 27.03.2026 | 48,55 | 48,65 | 48,45 | 48,55 | 0,62% | - |
| 26.03.2026 | 48,40 | 49,35 | 48,25 | 48,25 | -1,23% | - |
| 25.03.2026 | 49,60 | 49,95 | 48,85 | 48,85 | 0,21% | - |
| 24.03.2026 | 49,45 | 50,30 | 48,55 | 48,75 | -3,27% | - |
| 23.03.2026 | 48,50 | 50,40 | 48,15 | 50,40 | 3,17% | - |
| 20.03.2026 | 49,20 | 50,05 | 48,80 | 48,85 | -0,61% | - |
| 19.03.2026 | 49,15 | 49,60 | 48,55 | 49,15 | -0,20% | - |
| 18.03.2026 | 49,80 | 50,50 | 49,25 | 49,25 | 0,10% | - |
| 17.03.2026 | 50,30 | 50,30 | 49,20 | 49,20 | -2,19% | - |
| 16.03.2026 | 51,10 | 51,30 | 50,05 | 50,30 | -0,79% | - |
| 13.03.2026 | 49,40 | 50,90 | 49,00 | 50,70 | 2,11% | 27,00 |
| 12.03.2026 | 50,90 | 51,00 | 49,50 | 49,65 | -2,26% | - |
| 11.03.2026 | 51,90 | 51,90 | 50,20 | 50,80 | -1,74% | 50,00 |
| 10.03.2026 | 50,50 | 52,50 | 50,30 | 51,70 | 4,55% | - |
| 09.03.2026 | 49,15 | 49,80 | 49,15 | 49,45 | -3,61% | - |
| 06.03.2026 | 50,90 | 51,30 | 50,90 | 51,30 | -1,54% | - |
| 05.03.2026 | 51,50 | 52,20 | 51,50 | 52,10 | -0,19% | - |
| 04.03.2026 | 50,60 | 52,30 | 49,45 | 52,20 | 1,56% | 80,00 |
| 03.03.2026 | 51,30 | 51,70 | 51,30 | 51,40 | -0,77% | - |
| 02.03.2026 | 51,90 | 52,00 | 51,40 | 51,80 | 0,97% | - |
| 27.02.2026 | 51,10 | 51,30 | 51,10 | 51,30 | -1,54% | - |
| 26.02.2026 | 52,30 | 52,30 | 52,10 | 52,10 | -1,88% | - |
| 25.02.2026 | 53,00 | 53,30 | 52,90 | 53,10 | 0,19% | - |
| 24.02.2026 | 52,30 | 53,10 | 52,00 | 53,00 | 0,57% | - |
| 23.02.2026 | 52,70 | 52,90 | 52,50 | 52,70 | 0,00% | - |
| 20.02.2026 | 52,50 | 52,70 | 52,50 | 52,70 | 0,96% | - |
| 19.02.2026 | 52,40 | 52,40 | 52,10 | 52,20 | -2,06% | - |
| 18.02.2026 | 53,30 | 53,30 | 53,10 | 53,30 | 0,76% | - |
| 17.02.2026 | 52,90 | 52,90 | 52,70 | 52,90 | 0,00% | - |
| 16.02.2026 | 52,90 | 53,10 | 52,90 | 52,90 | 0,38% | - |
| 13.02.2026 | 52,50 | 52,70 | 52,50 | 52,70 | -0,19% | - |
| 12.02.2026 | 53,50 | 53,50 | 52,30 | 52,80 | -0,56% | 105,00 |
| 11.02.2026 | 53,20 | 53,30 | 53,10 | 53,10 | -2,57% | - |
| 10.02.2026 | 54,60 | 54,70 | 54,50 | 54,50 | 1,49% | - |
| 09.02.2026 | 55,80 | 56,30 | 53,70 | 53,70 | -2,36% | 25,00 |
| 06.02.2026 | 52,50 | 56,50 | 51,50 | 55,00 | 3,97% | 20,00 |
| 05.02.2026 | 50,60 | 53,00 | 50,30 | 52,90 | 5,38% | - |
| 04.02.2026 | 51,60 | 52,60 | 50,05 | 50,20 | -5,28% | - |
| 03.02.2026 | 52,80 | 53,00 | 52,80 | 53,00 | 0,57% | - |
| 02.02.2026 | 51,90 | 54,00 | 51,90 | 52,70 | -0,75% | - |
| 30.01.2026 | 53,20 | 53,30 | 53,00 | 53,10 | 0,00% | - |
| 29.01.2026 | 52,70 | 53,30 | 52,70 | 53,10 | 1,34% | - |
| 28.01.2026 | 52,10 | 52,50 | 52,10 | 52,40 | 0,77% | - |
| 27.01.2026 | 52,30 | 52,50 | 51,80 | 52,00 | -0,38% | - |
| 26.01.2026 | 52,00 | 52,40 | 49,20 | 52,20 | -0,38% | - |
| 23.01.2026 | 52,40 | 52,50 | 52,40 | 52,40 | 0,77% | - |
| 22.01.2026 | 52,00 | 52,10 | 51,90 | 52,00 | 1,56% | - |
| 21.01.2026 | 50,70 | 51,40 | 50,45 | 51,20 | 1,39% | - |
| 20.01.2026 | 50,05 | 51,10 | 49,65 | 50,50 | 0,90% | - |
| 19.01.2026 | 49,15 | 50,50 | 48,95 | 50,05 | 0,30% | - |
| 16.01.2026 | 49,85 | 49,90 | 49,85 | 49,90 | -1,77% | - |
| 15.01.2026 | 50,60 | 51,50 | 49,70 | 50,80 | -0,78% | - |
| 14.01.2026 | 50,10 | 51,80 | 49,85 | 51,20 | 1,09% | - |
| 13.01.2026 | 51,90 | 52,00 | 49,80 | 50,65 | -2,22% | - |
| 12.01.2026 | 50,80 | 52,10 | 49,85 | 51,80 | 1,57% | - |
| 09.01.2026 | 51,90 | 52,20 | 50,90 | 51,00 | 0,59% | - |
| 08.01.2026 | 50,90 | 50,90 | 50,70 | 50,70 | 1,30% | - |
| 07.01.2026 | 49,90 | 50,05 | 49,90 | 50,05 | 0,81% | - |