28,700€
-0,52%
Echtzeit-Aktienkurs Clinica Baviera S.A.
Bid:
Ask:
Aktienkurse zur Clinica Baviera S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 28,85 | 28,85 | 28,30 | 28,70 | -0,52% | - |
| 15.05.2024 | 28,50 | 28,85 | 28,50 | 28,85 | 1,23% | - |
| 14.05.2024 | 28,40 | 28,65 | 28,40 | 28,50 | 0,35% | - |
| 13.05.2024 | 28,45 | 28,70 | 28,30 | 28,40 | -0,18% | - |
| 10.05.2024 | 28,55 | 28,65 | 28,15 | 28,45 | -0,70% | - |
| 09.05.2024 | 28,65 | 28,65 | 28,35 | 28,65 | 0,00% | - |
| 08.05.2024 | 28,55 | 28,65 | 28,55 | 28,65 | 0,35% | - |
| 07.05.2024 | 28,65 | 28,65 | 28,45 | 28,55 | -0,35% | - |
| 06.05.2024 | 28,40 | 28,85 | 28,30 | 28,65 | 0,88% | - |
| 03.05.2024 | 28,30 | 28,60 | 28,25 | 28,40 | 0,35% | - |
| 02.05.2024 | 28,25 | 28,40 | 28,25 | 28,30 | 0,18% | - |
| 30.04.2024 | 28,25 | 28,40 | 28,15 | 28,25 | 0,00% | - |
| 29.04.2024 | 28,25 | 28,40 | 28,25 | 28,25 | 0,00% | - |
| 26.04.2024 | 28,30 | 28,50 | 28,15 | 28,25 | -0,88% | - |
| 25.04.2024 | 28,25 | 28,55 | 28,10 | 28,50 | 1,42% | - |
| 24.04.2024 | 28,30 | 28,40 | 28,05 | 28,10 | -0,71% | - |
| 23.04.2024 | 28,30 | 28,40 | 28,15 | 28,30 | 0,00% | - |
| 22.04.2024 | 28,35 | 28,40 | 28,05 | 28,30 | 0,35% | - |
| 19.04.2024 | 28,20 | 28,30 | 27,75 | 28,20 | 0,00% | - |
| 18.04.2024 | 28,30 | 28,45 | 28,10 | 28,20 | -0,35% | - |
| 17.04.2024 | 28,30 | 28,40 | 28,10 | 28,30 | 0,00% | - |
| 16.04.2024 | 28,35 | 28,40 | 28,15 | 28,30 | -0,18% | - |
| 15.04.2024 | 28,65 | 28,90 | 28,15 | 28,35 | -0,87% | - |
| 12.04.2024 | 28,80 | 28,80 | 28,40 | 28,60 | -0,69% | - |
| 11.04.2024 | 28,25 | 28,80 | 28,15 | 28,80 | 2,13% | - |
| 10.04.2024 | 28,50 | 28,55 | 28,20 | 28,20 | -0,88% | - |
| 09.04.2024 | 28,70 | 28,75 | 28,30 | 28,45 | -0,87% | - |
| 08.04.2024 | 28,90 | 28,95 | 28,70 | 28,70 | -0,86% | - |
| 05.04.2024 | 28,20 | 28,95 | 28,20 | 28,95 | 2,66% | - |
| 04.04.2024 | 28,15 | 28,50 | 28,05 | 28,20 | 0,18% | - |
| 03.04.2024 | 28,05 | 28,25 | 27,85 | 28,15 | 0,36% | - |
| 02.04.2024 | 28,20 | 28,25 | 27,65 | 28,05 | -0,53% | - |
| 28.03.2024 | 28,20 | 29,00 | 27,95 | 28,20 | 0,00% | - |
| 27.03.2024 | 27,80 | 28,20 | 27,80 | 28,20 | 1,44% | - |
| 26.03.2024 | 28,25 | 28,35 | 27,50 | 27,80 | -1,94% | - |
| 25.03.2024 | 28,25 | 28,35 | 27,95 | 28,35 | 0,35% | 50,00 |
| 22.03.2024 | 28,00 | 28,45 | 27,95 | 28,25 | 0,89% | - |
| 21.03.2024 | 28,05 | 28,15 | 27,90 | 28,00 | -0,18% | - |
| 20.03.2024 | 27,75 | 28,05 | 27,45 | 28,05 | 1,08% | - |
| 19.03.2024 | 28,70 | 28,80 | 27,70 | 27,75 | -3,31% | - |
| 18.03.2024 | 29,00 | 29,00 | 28,45 | 28,70 | -1,03% | - |
| 15.03.2024 | 29,25 | 29,80 | 28,85 | 29,00 | -0,85% | - |
| 14.03.2024 | 28,95 | 29,35 | 28,85 | 29,25 | 1,04% | - |
| 13.03.2024 | 28,95 | 28,95 | 28,80 | 28,95 | 0,00% | - |
| 12.03.2024 | 28,80 | 28,95 | 28,65 | 28,95 | 0,52% | - |
| 11.03.2024 | 28,50 | 29,00 | 27,50 | 28,80 | 1,05% | - |
| 08.03.2024 | 28,55 | 28,60 | 28,15 | 28,50 | 0,00% | - |
| 07.03.2024 | 27,85 | 28,60 | 27,65 | 28,50 | 2,15% | - |
| 06.03.2024 | 27,30 | 27,95 | 27,30 | 27,90 | 2,20% | - |
| 05.03.2024 | 27,00 | 27,70 | 27,00 | 27,30 | 0,74% | - |
| 04.03.2024 | 26,80 | 27,30 | 26,35 | 27,10 | 1,12% | 1.000,00 |
| 01.03.2024 | 26,65 | 27,35 | 26,60 | 26,80 | 0,75% | - |
| 29.02.2024 | 25,40 | 27,45 | 25,40 | 26,60 | 4,93% | - |
| 28.02.2024 | 24,20 | 25,60 | 24,15 | 25,35 | 4,54% | - |
| 27.02.2024 | 23,95 | 24,25 | 23,90 | 24,25 | 1,25% | - |
| 26.02.2024 | 24,20 | 24,40 | 23,65 | 23,95 | -0,83% | - |
| 23.02.2024 | 23,95 | 24,30 | 23,90 | 24,15 | 0,84% | - |
| 22.02.2024 | 24,10 | 24,15 | 23,90 | 23,95 | -0,62% | - |
| 21.02.2024 | 24,15 | 24,25 | 24,00 | 24,10 | -0,21% | - |
| 20.02.2024 | 24,10 | 24,25 | 24,00 | 24,15 | 0,21% | - |
| 19.02.2024 | 24,10 | 24,25 | 24,10 | 24,10 | 0,00% | - |
| 16.02.2024 | 24,20 | 24,30 | 23,95 | 24,10 | -0,82% | - |
| 15.02.2024 | 24,05 | 24,30 | 23,80 | 24,30 | 0,62% | - |
| 14.02.2024 | 23,70 | 24,15 | 23,65 | 24,15 | 1,90% | - |
| 13.02.2024 | 24,15 | 24,25 | 23,65 | 23,70 | -1,86% | - |
| 12.02.2024 | 24,40 | 24,75 | 23,90 | 24,15 | -1,02% | - |
| 09.02.2024 | 24,85 | 25,05 | 24,25 | 24,40 | -2,01% | - |
| 08.02.2024 | 24,80 | 25,05 | 24,70 | 24,90 | 0,40% | - |
| 07.02.2024 | 24,65 | 24,95 | 24,65 | 24,80 | 0,61% | - |
| 06.02.2024 | 24,30 | 24,75 | 24,30 | 24,65 | 1,44% | 500,00 |
| 05.02.2024 | 24,20 | 24,50 | 24,20 | 24,30 | 0,00% | - |
| 02.02.2024 | 24,45 | 24,60 | 24,30 | 24,30 | -1,22% | - |
| 01.02.2024 | 24,50 | 24,60 | 24,25 | 24,60 | 0,41% | - |
| 31.01.2024 | 24,20 | 24,65 | 24,15 | 24,50 | 1,45% | - |
| 30.01.2024 | 24,30 | 24,75 | 24,15 | 24,15 | -0,62% | - |
| 29.01.2024 | 24,20 | 24,40 | 24,15 | 24,30 | 0,41% | - |
| 26.01.2024 | 24,10 | 24,35 | 24,05 | 24,20 | 0,41% | - |
| 25.01.2024 | 24,05 | 24,25 | 24,05 | 24,10 | 0,00% | - |
| 24.01.2024 | 24,55 | 24,75 | 24,05 | 24,10 | -2,23% | - |
| 23.01.2024 | 24,60 | 24,75 | 24,55 | 24,65 | 0,41% | - |
| 22.01.2024 | 24,85 | 24,90 | 24,55 | 24,55 | -1,21% | - |
| 19.01.2024 | 24,60 | 24,90 | 24,15 | 24,85 | 0,61% | - |
| 18.01.2024 | 24,50 | 24,85 | 24,45 | 24,70 | 0,82% | - |
| 17.01.2024 | 24,00 | 24,55 | 23,90 | 24,50 | 1,24% | - |
| 16.01.2024 | 24,25 | 24,95 | 23,85 | 24,20 | -0,21% | - |
| 15.01.2024 | 24,35 | 24,55 | 24,10 | 24,25 | 0,00% | - |
| 12.01.2024 | 24,00 | 24,35 | 23,75 | 24,25 | 1,25% | - |
| 11.01.2024 | 23,25 | 24,05 | 23,25 | 23,95 | 3,01% | - |
| 10.01.2024 | 23,15 | 23,30 | 23,05 | 23,25 | 0,43% | - |
| 09.01.2024 | 23,20 | 23,50 | 23,10 | 23,15 | -0,22% | - |
| 08.01.2024 | 23,15 | 23,35 | 23,10 | 23,20 | 0,22% | - |
| 05.01.2024 | 23,10 | 23,35 | 23,05 | 23,15 | 0,00% | - |
| 04.01.2024 | 23,55 | 23,70 | 23,15 | 23,15 | -1,70% | - |
| 03.01.2024 | 23,35 | 24,05 | 23,25 | 23,55 | 0,64% | - |
| 02.01.2024 | 23,00 | 23,75 | 22,80 | 23,40 | 2,18% | - |
| 29.12.2023 | 22,95 | 23,10 | 22,75 | 22,90 | -0,22% | - |
| 28.12.2023 | 23,00 | 23,20 | 22,85 | 22,95 | -0,22% | - |
| 27.12.2023 | 23,35 | 23,40 | 22,70 | 23,00 | -1,08% | - |
| 22.12.2023 | 23,25 | 23,40 | 22,30 | 23,25 | -0,64% | - |
| 21.12.2023 | 23,10 | 23,40 | 23,05 | 23,40 | 1,52% | - |