53,100€
0,57%
Echtzeit-Aktienkurs Clinica Baviera S.A.
Bid:
Ask:
Aktienkurse zur Clinica Baviera S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 53,10 | 53,20 | 52,30 | 53,10 | 0,00% | - |
| 13.02.2026 | 52,60 | 53,10 | 52,60 | 53,10 | 1,34% | - |
| 12.02.2026 | 53,30 | 53,50 | 52,30 | 52,40 | -1,69% | 3.225,00 |
| 11.02.2026 | 53,10 | 53,60 | 52,30 | 53,30 | 0,57% | 185,00 |
| 10.02.2026 | 54,50 | 54,60 | 52,50 | 53,00 | -2,93% | - |
| 09.02.2026 | 56,20 | 56,20 | 52,10 | 54,60 | -2,15% | 1.100,00 |
| 06.02.2026 | 52,50 | 56,50 | 52,10 | 55,80 | 6,90% | 627,00 |
| 05.02.2026 | 50,50 | 53,00 | 50,50 | 52,20 | 3,57% | - |
| 04.02.2026 | 51,70 | 52,60 | 50,05 | 50,40 | -1,95% | - |
| 03.02.2026 | 52,90 | 54,10 | 51,30 | 51,40 | -2,47% | - |
| 02.02.2026 | 51,90 | 53,70 | 51,90 | 52,70 | 0,57% | - |
| 30.01.2026 | 52,90 | 54,70 | 52,30 | 52,40 | -1,50% | - |
| 29.01.2026 | 53,10 | 53,70 | 52,80 | 53,20 | 0,19% | - |
| 28.01.2026 | 52,30 | 53,30 | 52,30 | 53,10 | 2,12% | - |
| 27.01.2026 | 52,10 | 52,30 | 52,00 | 52,00 | -0,19% | - |
| 26.01.2026 | 52,10 | 52,40 | 49,20 | 52,10 | 0,19% | - |
| 23.01.2026 | 52,30 | 53,60 | 52,00 | 52,00 | -0,38% | - |
| 22.01.2026 | 52,10 | 52,40 | 50,90 | 52,20 | 0,19% | - |
| 21.01.2026 | 50,50 | 52,20 | 50,50 | 52,10 | 3,37% | - |
| 20.01.2026 | 49,85 | 51,10 | 49,65 | 50,40 | 0,80% | - |
| 19.01.2026 | 48,95 | 50,50 | 48,85 | 50,00 | 0,40% | - |
| 16.01.2026 | 49,75 | 51,30 | 49,70 | 49,80 | 0,20% | - |
| 15.01.2026 | 50,70 | 51,50 | 49,60 | 49,70 | -2,55% | - |
| 14.01.2026 | 50,30 | 51,80 | 49,85 | 51,00 | 1,59% | - |
| 13.01.2026 | 52,00 | 52,20 | 49,80 | 50,20 | -0,79% | - |
| 12.01.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 0,00% | - |
| 09.01.2026 | 51,70 | 52,20 | 50,50 | 50,60 | -2,13% | - |
| 08.01.2026 | 50,70 | 51,80 | 50,70 | 51,70 | 1,37% | - |
| 07.01.2026 | 49,95 | 51,20 | 49,60 | 51,00 | 1,90% | 3.200,00 |
| 06.01.2026 | 50,50 | 51,00 | 49,60 | 50,05 | -0,50% | - |
| 05.01.2026 | 50,05 | 50,40 | 48,90 | 50,30 | 1,41% | - |
| 02.01.2026 | 49,70 | 49,80 | 48,90 | 49,60 | 1,85% | - |
| 30.12.2025 | 48,90 | 48,90 | 48,70 | 48,70 | 4,06% | - |
| 22.12.2025 | 47,45 | 47,90 | 46,35 | 46,80 | 2,30% | - |
| 18.12.2025 | 45,40 | 46,10 | 45,35 | 45,75 | 2,12% | - |
| 17.12.2025 | 45,20 | 45,50 | 44,80 | 44,80 | -3,03% | - |
| 16.12.2025 | 46,20 | 46,20 | 46,05 | 46,20 | -2,12% | - |
| 12.12.2025 | 47,60 | 47,60 | 46,65 | 47,20 | 1,18% | - |
| 11.12.2025 | 47,00 | 47,15 | 46,20 | 46,65 | -0,96% | - |
| 10.12.2025 | 47,10 | 47,25 | 47,10 | 47,10 | -1,15% | - |
| 09.12.2025 | 47,95 | 48,60 | 47,65 | 47,65 | 0,32% | - |
| 05.12.2025 | 47,50 | 47,70 | 47,00 | 47,50 | 0,74% | - |
| 04.12.2025 | 47,10 | 47,75 | 46,75 | 47,15 | 0,75% | - |
| 03.12.2025 | 47,35 | 48,70 | 46,60 | 46,80 | 0,00% | - |
| 02.12.2025 | 47,60 | 47,90 | 46,55 | 46,80 | -1,78% | - |
| 01.12.2025 | 45,25 | 47,75 | 44,65 | 47,65 | 5,65% | - |
| 28.11.2025 | 44,90 | 45,65 | 44,45 | 45,10 | 2,50% | - |
| 26.11.2025 | 43,10 | 44,70 | 43,10 | 44,00 | 1,62% | - |
| 25.11.2025 | 42,70 | 43,60 | 42,35 | 43,30 | 2,36% | - |
| 24.11.2025 | 42,25 | 42,80 | 42,20 | 42,30 | 0,71% | - |
| 21.11.2025 | 40,40 | 42,35 | 40,40 | 42,00 | 2,94% | - |
| 20.11.2025 | 40,85 | 41,35 | 40,50 | 40,80 | 0,25% | - |
| 19.11.2025 | 40,70 | 41,60 | 40,60 | 40,70 | 1,50% | - |
| 18.11.2025 | 41,10 | 42,10 | 40,10 | 40,10 | -4,07% | - |
| 17.11.2025 | 42,90 | 43,40 | 41,80 | 41,80 | 0,97% | - |
| 14.11.2025 | 41,30 | 41,45 | 41,30 | 41,40 | 1,47% | - |
| 13.11.2025 | 41,30 | 41,50 | 40,80 | 40,80 | -1,21% | - |
| 12.11.2025 | 40,45 | 41,30 | 40,40 | 41,30 | 2,99% | - |
| 11.11.2025 | 40,60 | 40,70 | 40,10 | 40,10 | -2,31% | - |
| 10.11.2025 | 41,15 | 41,60 | 40,80 | 41,05 | 1,86% | - |
| 07.11.2025 | 40,80 | 40,90 | 40,30 | 40,30 | -1,71% | - |
| 05.11.2025 | 41,95 | 42,25 | 41,00 | 41,00 | -1,44% | - |
| 04.11.2025 | 42,65 | 42,65 | 41,60 | 41,60 | -1,42% | - |
| 03.11.2025 | 41,50 | 43,15 | 41,50 | 42,20 | 0,48% | - |
| 30.10.2025 | 42,15 | 42,70 | 42,00 | 42,00 | 0,24% | - |
| 29.10.2025 | 42,55 | 42,90 | 41,90 | 41,90 | -2,78% | - |
| 27.10.2025 | 44,70 | 45,20 | 43,10 | 43,10 | -2,27% | - |
| 24.10.2025 | 44,40 | 44,60 | 43,80 | 44,10 | 0,34% | - |
| 23.10.2025 | 42,35 | 44,05 | 42,30 | 43,95 | 5,14% | - |
| 22.10.2025 | 42,25 | 42,80 | 41,80 | 41,80 | -0,48% | - |
| 21.10.2025 | 41,80 | 42,40 | 41,60 | 42,00 | 1,94% | - |
| 20.10.2025 | 42,00 | 42,00 | 41,20 | 41,20 | 0,00% | - |
| 17.10.2025 | 41,70 | 41,80 | 40,85 | 41,20 | 2,23% | - |
| 16.10.2025 | 40,30 | 40,40 | 40,25 | 40,30 | 0,50% | - |
| 14.10.2025 | 40,65 | 40,90 | 40,10 | 40,10 | -0,99% | - |
| 13.10.2025 | 40,90 | 41,25 | 40,50 | 40,50 | -0,74% | - |
| 10.10.2025 | 40,95 | 41,40 | 40,80 | 40,80 | 0,74% | - |
| 09.10.2025 | 40,75 | 41,20 | 40,50 | 40,50 | 0,00% | - |
| 08.10.2025 | 41,55 | 41,55 | 40,50 | 40,50 | -2,29% | - |
| 07.10.2025 | 41,30 | 41,45 | 41,30 | 41,45 | 0,12% | - |
| 06.10.2025 | 41,25 | 41,40 | 41,25 | 41,40 | 0,85% | - |
| 03.10.2025 | 41,35 | 41,45 | 41,05 | 41,05 | 0,37% | - |
| 02.10.2025 | 41,50 | 41,50 | 40,90 | 40,90 | -1,45% | - |
| 01.10.2025 | 42,20 | 42,65 | 41,25 | 41,50 | -0,72% | - |
| 30.09.2025 | 42,35 | 42,85 | 41,80 | 41,80 | -1,18% | - |
| 29.09.2025 | 42,40 | 43,10 | 41,70 | 42,30 | -0,24% | - |
| 26.09.2025 | 41,60 | 42,60 | 40,80 | 42,40 | 2,17% | - |
| 25.09.2025 | 42,75 | 42,75 | 41,20 | 41,50 | -3,26% | - |
| 24.09.2025 | 42,80 | 43,40 | 42,30 | 42,90 | 1,42% | - |
| 23.09.2025 | 43,75 | 43,85 | 42,30 | 42,30 | -0,70% | - |
| 22.09.2025 | 44,10 | 44,10 | 42,60 | 42,60 | -3,29% | - |
| 19.09.2025 | 43,65 | 44,15 | 43,50 | 44,05 | 1,15% | - |
| 18.09.2025 | 43,75 | 43,90 | 43,25 | 43,55 | 0,11% | - |
| 17.09.2025 | 44,45 | 44,55 | 43,50 | 43,50 | -3,12% | - |
| 16.09.2025 | 44,80 | 44,90 | 44,80 | 44,90 | 1,13% | - |
| 15.09.2025 | 44,50 | 44,85 | 44,40 | 44,40 | 1,14% | - |
| 12.09.2025 | 44,60 | 44,85 | 43,70 | 43,90 | -1,35% | - |
| 11.09.2025 | 44,50 | 44,55 | 44,50 | 44,50 | -0,89% | - |
| 10.09.2025 | 44,90 | 45,05 | 44,90 | 44,90 | -0,33% | - |
| 09.09.2025 | 45,05 | 45,15 | 44,70 | 45,05 | 1,01% | - |