51,600€
-2,46%
Echtzeit-Aktienkurs CLINICA BAVIERA SA EO-,10
Bid:
Ask:
Aktienkurse zur CLINICA BAVIERA SA EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,38% | - |
| 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 | -0,69% | - |
| 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% | - |
| 06.01.2026 | 50,40 | 51,00 | 49,60 | 49,65 | -1,29% | - |
| 05.01.2026 | 49,90 | 50,40 | 48,90 | 50,30 | 1,11% | - |
| 02.01.2026 | 48,85 | 49,80 | 48,85 | 49,75 | 2,16% | - |
| 30.12.2025 | 48,60 | 48,75 | 48,50 | 48,70 | 2,53% | - |
| 29.12.2025 | 47,50 | 47,55 | 47,45 | 47,50 | -0,31% | - |
| 23.12.2025 | 47,60 | 47,65 | 47,60 | 47,65 | 0,42% | - |
| 22.12.2025 | 47,40 | 47,45 | 47,30 | 47,45 | -0,21% | - |
| 19.12.2025 | 47,45 | 47,60 | 46,85 | 47,55 | 0,42% | - |
| 18.12.2025 | 45,65 | 47,55 | 45,35 | 47,35 | 3,84% | - |
| 17.12.2025 | 45,25 | 45,80 | 44,85 | 45,60 | -0,55% | - |
| 16.12.2025 | 45,85 | 45,85 | 45,80 | 45,85 | -2,86% | - |
| 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% | - |