58,000€
-2,03%
Echtzeit-Aktienkurs CLINICA BAVIERA SA EO-,10
Bid:
Ask:
Aktienkurse zur CLINICA BAVIERA SA EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 56,20 | 56,70 | 54,70 | 56,60 | 1,07% | - |
| 04.05.2026 | 55,40 | 57,10 | 55,40 | 56,00 | 1,08% | 580,00 |
| 30.04.2026 | 53,60 | 56,00 | 53,30 | 55,40 | 2,59% | 190,00 |
| 29.04.2026 | 53,60 | 54,50 | 53,40 | 54,00 | 1,50% | 30,00 |
| 28.04.2026 | 53,20 | 53,20 | 52,80 | 53,20 | 0,00% | - |
| 27.04.2026 | 51,80 | 53,20 | 51,70 | 53,20 | 2,31% | - |
| 24.04.2026 | 52,20 | 52,60 | 51,50 | 52,00 | -1,14% | - |
| 23.04.2026 | 52,20 | 52,70 | 52,00 | 52,60 | -0,75% | 1.045,00 |
| 22.04.2026 | 52,80 | 53,70 | 52,40 | 53,00 | 0,00% | - |
| 21.04.2026 | 52,40 | 53,30 | 52,30 | 53,00 | 0,38% | 28,00 |
| 20.04.2026 | 51,40 | 53,20 | 51,20 | 52,80 | 1,54% | 168,00 |
| 17.04.2026 | 51,60 | 52,50 | 51,60 | 52,00 | 0,00% | 176,00 |
| 16.04.2026 | 52,80 | 53,00 | 51,80 | 52,00 | -1,14% | - |
| 15.04.2026 | 52,40 | 53,10 | 52,00 | 52,60 | -0,38% | - |
| 14.04.2026 | 52,00 | 53,10 | 51,30 | 52,80 | 1,15% | 28,00 |
| 13.04.2026 | 49,45 | 53,50 | 49,45 | 52,20 | 4,71% | 405,00 |
| 10.04.2026 | 48,30 | 49,85 | 48,10 | 49,85 | 3,42% | - |
| 09.04.2026 | 48,20 | 48,50 | 47,80 | 48,20 | -0,41% | - |
| 08.04.2026 | 49,80 | 49,95 | 47,45 | 48,40 | 1,04% | 492,00 |
| 07.04.2026 | 47,80 | 48,30 | 47,60 | 47,90 | 0,00% | 44,00 |
| 02.04.2026 | 47,50 | 47,95 | 47,35 | 47,90 | -0,83% | - |
| 01.04.2026 | 48,80 | 49,25 | 47,40 | 48,30 | -0,72% | 168,00 |
| 31.03.2026 | 47,90 | 48,70 | 47,35 | 48,65 | 2,64% | 112,00 |
| 30.03.2026 | 47,10 | 48,45 | 47,00 | 47,40 | 1,07% | 14,00 |
| 27.03.2026 | 48,50 | 49,55 | 46,80 | 46,90 | -2,90% | 225,00 |
| 26.03.2026 | 48,70 | 49,45 | 48,25 | 48,30 | -1,23% | - |
| 25.03.2026 | 49,40 | 49,95 | 48,90 | 48,90 | -1,21% | - |
| 24.03.2026 | 50,20 | 50,30 | 48,60 | 49,50 | -1,00% | - |
| 23.03.2026 | 48,55 | 50,40 | 48,35 | 50,00 | 1,63% | 57,00 |
| 20.03.2026 | 49,20 | 50,05 | 48,80 | 49,20 | 0,00% | 80,00 |
| 19.03.2026 | 49,20 | 49,70 | 48,70 | 49,20 | 0,00% | 48,00 |
| 18.03.2026 | 49,60 | 50,50 | 49,20 | 49,20 | -0,61% | 600,00 |
| 17.03.2026 | 50,00 | 50,20 | 49,40 | 49,50 | -1,49% | 390,00 |
| 16.03.2026 | 51,20 | 51,20 | 50,20 | 50,25 | -0,69% | 14,00 |
| 13.03.2026 | 49,85 | 50,90 | 49,05 | 50,60 | 1,91% | 60,00 |
| 12.03.2026 | 50,60 | 51,00 | 49,60 | 49,65 | -2,26% | - |
| 11.03.2026 | 51,20 | 51,70 | 50,30 | 50,80 | -1,55% | - |
| 10.03.2026 | 50,40 | 52,20 | 50,30 | 51,60 | 1,98% | - |
| 09.03.2026 | 49,45 | 50,80 | 46,55 | 50,60 | 0,00% | 532,00 |
| 06.03.2026 | 51,60 | 51,60 | 50,00 | 50,60 | -0,78% | 45,00 |
| 05.03.2026 | 51,40 | 52,10 | 50,60 | 51,00 | -1,92% | 172,00 |
| 04.03.2026 | 50,40 | 52,20 | 49,45 | 52,00 | 3,17% | 2.875,00 |
| 03.03.2026 | 51,40 | 51,60 | 49,90 | 50,40 | -2,70% | 600,00 |
| 02.03.2026 | 51,60 | 52,20 | 50,80 | 51,80 | -1,15% | 15,00 |
| 27.02.2026 | 51,40 | 52,60 | 51,40 | 52,40 | 1,55% | 14,00 |
| 26.02.2026 | 51,80 | 52,60 | 51,10 | 51,60 | -1,15% | 350,00 |
| 25.02.2026 | 53,00 | 53,20 | 51,70 | 52,20 | -1,51% | 84,00 |
| 24.02.2026 | 52,20 | 53,00 | 51,80 | 53,00 | 1,15% | 240,00 |
| 23.02.2026 | 52,60 | 52,80 | 51,90 | 52,40 | -0,76% | 39,00 |
| 20.02.2026 | 52,20 | 53,00 | 52,20 | 52,80 | 0,38% | - |
| 19.02.2026 | 52,20 | 52,90 | 52,00 | 52,60 | 0,38% | 190,00 |
| 18.02.2026 | 52,60 | 52,70 | 52,10 | 52,40 | -1,13% | - |
| 17.02.2026 | 52,40 | 53,00 | 52,40 | 53,00 | 0,00% | - |
| 16.02.2026 | 52,60 | 53,40 | 52,30 | 53,00 | 0,38% | 15,00 |
| 13.02.2026 | 52,80 | 53,00 | 52,70 | 52,80 | 0,00% | - |
| 12.02.2026 | 53,20 | 53,40 | 52,30 | 52,80 | -0,75% | 954,00 |
| 11.02.2026 | 53,00 | 53,40 | 52,10 | 53,20 | 0,76% | 770,00 |
| 10.02.2026 | 54,20 | 54,40 | 52,50 | 52,80 | -2,58% | 1.592,00 |
| 09.02.2026 | 56,00 | 56,20 | 52,10 | 54,20 | -2,87% | 768,00 |
| 06.02.2026 | 52,60 | 56,50 | 51,50 | 55,80 | 6,08% | 170,00 |
| 05.02.2026 | 50,20 | 53,00 | 50,20 | 52,60 | 4,37% | - |
| 04.02.2026 | 51,80 | 52,70 | 50,20 | 50,40 | -2,70% | - |
| 03.02.2026 | 53,00 | 54,10 | 51,40 | 51,80 | -2,26% | - |
| 02.02.2026 | 52,20 | 54,20 | 52,00 | 53,00 | 0,76% | - |
| 30.01.2026 | 53,00 | 54,70 | 52,40 | 52,60 | -0,75% | - |
| 29.01.2026 | 53,00 | 53,50 | 52,90 | 53,00 | 0,00% | - |
| 28.01.2026 | 52,20 | 53,30 | 52,20 | 53,00 | 1,92% | - |
| 27.01.2026 | 51,80 | 52,50 | 51,60 | 52,00 | -0,38% | - |
| 26.01.2026 | 52,20 | 52,60 | 49,20 | 52,20 | -0,38% | - |
| 23.01.2026 | 52,60 | 53,60 | 51,90 | 52,40 | 0,38% | - |
| 22.01.2026 | 52,00 | 52,20 | 50,90 | 52,20 | 0,77% | - |
| 21.01.2026 | 50,60 | 52,00 | 50,35 | 51,80 | 2,37% | - |
| 20.01.2026 | 49,85 | 51,40 | 49,80 | 50,60 | 0,80% | - |
| 19.01.2026 | 49,25 | 50,50 | 48,95 | 50,20 | 0,40% | - |
| 16.01.2026 | 49,85 | 51,30 | 49,85 | 50,00 | 0,10% | 130,00 |
| 15.01.2026 | 50,40 | 51,50 | 49,65 | 49,95 | -1,28% | - |
| 14.01.2026 | 50,20 | 51,80 | 49,85 | 50,60 | 0,40% | - |
| 13.01.2026 | 51,60 | 51,90 | 49,75 | 50,40 | -2,70% | - |
| 12.01.2026 | 50,40 | 52,00 | 49,85 | 51,80 | 1,57% | - |
| 09.01.2026 | 51,60 | 52,80 | 51,00 | 51,00 | -1,16% | 2.610,00 |
| 08.01.2026 | 50,60 | 51,60 | 50,20 | 51,60 | 1,57% | - |
| 07.01.2026 | 49,85 | 51,20 | 49,20 | 50,80 | 1,91% | - |
| 06.01.2026 | 50,25 | 51,00 | 49,60 | 49,85 | -0,70% | 54,00 |
| 05.01.2026 | 49,80 | 50,25 | 48,90 | 50,20 | 1,21% | - |
| 02.01.2026 | 49,80 | 49,80 | 48,45 | 49,60 | 1,54% | 15,00 |
| 30.12.2025 | 48,80 | 49,00 | 48,70 | 48,85 | 0,10% | - |
| 29.12.2025 | 47,50 | 49,25 | 46,75 | 48,80 | 3,61% | 2.318,00 |
| 23.12.2025 | 47,40 | 47,50 | 45,20 | 47,10 | -0,84% | - |
| 22.12.2025 | 47,40 | 47,50 | 46,35 | 47,50 | 0,21% | - |
| 19.12.2025 | 47,60 | 47,60 | 46,50 | 47,40 | -0,21% | - |
| 18.12.2025 | 45,60 | 47,60 | 45,35 | 47,50 | 4,63% | - |
| 17.12.2025 | 45,30 | 45,60 | 44,90 | 45,40 | 0,22% | - |
| 16.12.2025 | 45,90 | 46,40 | 45,10 | 45,30 | -1,95% | 553,00 |
| 15.12.2025 | 47,20 | 47,20 | 46,10 | 46,20 | -1,91% | - |
| 12.12.2025 | 46,70 | 47,25 | 46,40 | 47,10 | 0,21% | - |
| 11.12.2025 | 46,70 | 47,15 | 46,20 | 47,00 | -0,42% | - |
| 10.12.2025 | 47,10 | 47,40 | 46,35 | 47,20 | 0,21% | - |
| 09.12.2025 | 48,10 | 48,10 | 47,05 | 47,10 | -1,87% | - |
| 08.12.2025 | 47,80 | 48,10 | 47,30 | 48,00 | 0,42% | - |
| 05.12.2025 | 47,10 | 47,90 | 47,05 | 47,80 | 0,84% | - |