34,600€
-8,47%
Echtzeit-Aktienkurs CLINICA BAVIERA SA EO-,10
Bid:
Ask:
Aktienkurse zur CLINICA BAVIERA SA EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 36,10 | 36,90 | 34,60 | 34,95 | -4,25% | - |
| 30.10.2024 | 38,20 | 38,60 | 36,20 | 36,50 | -4,45% | - |
| 29.10.2024 | 38,30 | 38,70 | 37,90 | 38,20 | -1,04% | - |
| 28.10.2024 | 37,90 | 38,75 | 37,90 | 38,60 | 0,78% | - |
| 25.10.2024 | 38,35 | 38,60 | 37,35 | 38,30 | -0,13% | - |
| 24.10.2024 | 37,90 | 38,70 | 37,70 | 38,35 | 1,32% | - |
| 23.10.2024 | 37,45 | 38,05 | 37,05 | 37,85 | 0,80% | - |
| 22.10.2024 | 38,40 | 39,15 | 36,90 | 37,55 | -3,22% | - |
| 21.10.2024 | 38,40 | 40,40 | 38,40 | 38,80 | 0,00% | - |
| 18.10.2024 | 38,20 | 38,85 | 38,15 | 38,80 | 0,78% | - |
| 17.10.2024 | 36,70 | 38,65 | 36,65 | 38,50 | 4,90% | - |
| 16.10.2024 | 36,70 | 36,70 | 36,45 | 36,70 | 0,00% | - |
| 15.10.2024 | 35,90 | 36,75 | 35,90 | 36,70 | 1,24% | - |
| 14.10.2024 | 35,85 | 36,25 | 35,75 | 36,25 | 1,12% | - |
| 11.10.2024 | 35,15 | 35,85 | 35,05 | 35,85 | 1,85% | - |
| 10.10.2024 | 35,45 | 35,80 | 34,90 | 35,20 | -0,85% | - |
| 09.10.2024 | 35,35 | 35,50 | 35,30 | 35,50 | 0,14% | - |
| 08.10.2024 | 35,30 | 35,85 | 35,05 | 35,45 | 1,14% | 28,00 |
| 07.10.2024 | 35,75 | 36,10 | 35,05 | 35,05 | -1,96% | - |
| 04.10.2024 | 35,35 | 35,75 | 35,25 | 35,75 | 1,27% | - |
| 03.10.2024 | 35,70 | 36,05 | 35,15 | 35,30 | -1,12% | - |
| 02.10.2024 | 35,40 | 36,00 | 35,30 | 35,70 | -0,14% | - |
| 01.10.2024 | 35,65 | 36,05 | 35,30 | 35,75 | 0,28% | - |
| 30.09.2024 | 35,55 | 35,65 | 35,35 | 35,65 | 0,28% | - |
| 27.09.2024 | 34,75 | 35,55 | 34,75 | 35,55 | 2,30% | - |
| 26.09.2024 | 34,70 | 35,50 | 34,50 | 34,75 | 0,14% | - |
| 25.09.2024 | 33,50 | 34,95 | 33,50 | 34,70 | 2,81% | - |
| 24.09.2024 | 34,70 | 35,00 | 33,70 | 33,75 | -2,74% | - |
| 23.09.2024 | 34,10 | 34,95 | 33,60 | 34,70 | -0,72% | - |
| 20.09.2024 | 35,50 | 35,90 | 34,65 | 34,95 | -1,55% | - |
| 19.09.2024 | 36,60 | 36,90 | 34,75 | 35,50 | -2,87% | - |
| 18.09.2024 | 33,90 | 38,80 | 33,85 | 36,55 | 7,98% | - |
| 17.09.2024 | 33,00 | 34,05 | 32,80 | 33,85 | 2,42% | - |
| 16.09.2024 | 31,90 | 33,20 | 31,80 | 33,05 | 2,80% | - |
| 13.09.2024 | 32,35 | 32,45 | 32,05 | 32,15 | -0,77% | - |
| 12.09.2024 | 31,90 | 32,40 | 31,90 | 32,40 | 0,47% | - |
| 11.09.2024 | 31,80 | 32,55 | 31,80 | 32,25 | -0,31% | - |
| 10.09.2024 | 31,40 | 32,75 | 31,40 | 32,35 | 2,37% | - |
| 09.09.2024 | 30,60 | 31,70 | 30,60 | 31,60 | 2,27% | - |
| 06.09.2024 | 30,40 | 30,90 | 30,40 | 30,90 | 0,49% | - |
| 05.09.2024 | 30,20 | 30,75 | 30,20 | 30,75 | -0,49% | - |
| 04.09.2024 | 30,20 | 30,90 | 30,20 | 30,90 | 1,31% | - |
| 03.09.2024 | 30,20 | 30,55 | 30,20 | 30,50 | 0,16% | - |
| 02.09.2024 | 29,80 | 30,50 | 29,80 | 30,45 | 1,33% | - |
| 30.08.2024 | 29,40 | 30,35 | 29,40 | 30,05 | 2,56% | - |
| 29.08.2024 | 29,50 | 30,20 | 29,30 | 29,30 | -1,84% | - |
| 28.08.2024 | 29,50 | 29,90 | 29,50 | 29,85 | 0,17% | - |
| 27.08.2024 | 29,75 | 29,80 | 29,75 | 29,80 | 0,17% | - |
| 26.08.2024 | 29,30 | 30,00 | 29,30 | 29,75 | 0,34% | - |
| 23.08.2024 | 29,70 | 29,95 | 29,60 | 29,65 | -1,00% | - |
| 22.08.2024 | 29,30 | 29,95 | 29,30 | 29,95 | 1,01% | - |
| 21.08.2024 | 29,50 | 29,80 | 29,50 | 29,65 | -0,50% | - |
| 20.08.2024 | 29,45 | 29,80 | 29,45 | 29,80 | 1,71% | - |
| 19.08.2024 | 29,50 | 30,10 | 29,30 | 29,30 | -1,68% | - |
| 16.08.2024 | 28,90 | 29,80 | 28,85 | 29,80 | 3,11% | - |
| 15.08.2024 | 28,85 | 29,15 | 28,75 | 28,90 | 0,17% | - |
| 14.08.2024 | 28,75 | 28,95 | 28,70 | 28,85 | 0,35% | - |
| 13.08.2024 | 28,40 | 28,80 | 28,40 | 28,75 | 0,17% | - |
| 12.08.2024 | 28,50 | 28,95 | 28,40 | 28,70 | 0,53% | - |
| 09.08.2024 | 28,00 | 28,70 | 28,00 | 28,55 | 0,88% | - |
| 08.08.2024 | 28,30 | 28,80 | 28,25 | 28,30 | -0,88% | - |
| 07.08.2024 | 28,10 | 28,75 | 27,85 | 28,55 | 0,71% | - |
| 06.08.2024 | 28,00 | 28,35 | 28,00 | 28,35 | 0,35% | - |
| 05.08.2024 | 28,40 | 28,90 | 27,75 | 28,25 | -1,91% | - |
| 02.08.2024 | 29,40 | 29,75 | 28,70 | 28,80 | -3,03% | - |
| 01.08.2024 | 29,40 | 29,90 | 29,40 | 29,70 | -0,34% | - |
| 31.07.2024 | 29,40 | 29,90 | 29,40 | 29,80 | 0,17% | - |
| 30.07.2024 | 29,50 | 30,00 | 29,50 | 29,75 | -0,17% | - |
| 29.07.2024 | 30,30 | 31,00 | 29,60 | 29,80 | -2,30% | - |
| 26.07.2024 | 28,90 | 30,65 | 28,90 | 30,50 | 3,57% | - |
| 25.07.2024 | 28,10 | 29,55 | 28,10 | 29,45 | 4,43% | - |
| 24.07.2024 | 28,70 | 28,80 | 28,15 | 28,20 | -2,08% | - |
| 23.07.2024 | 28,90 | 29,25 | 28,55 | 28,80 | -1,54% | - |
| 22.07.2024 | 29,30 | 29,80 | 29,15 | 29,25 | -1,18% | - |
| 19.07.2024 | 29,30 | 29,85 | 29,25 | 29,60 | 1,37% | - |
| 18.07.2024 | 29,30 | 29,95 | 29,10 | 29,20 | -1,85% | - |
| 17.07.2024 | 29,75 | 30,45 | 29,50 | 29,75 | -0,83% | - |
| 16.07.2024 | 31,30 | 31,80 | 28,60 | 30,00 | -5,36% | - |
| 15.07.2024 | 31,00 | 32,00 | 31,00 | 31,70 | 0,48% | - |
| 12.07.2024 | 29,90 | 31,95 | 29,90 | 31,55 | 4,30% | - |
| 11.07.2024 | 29,30 | 30,80 | 29,30 | 30,25 | 3,07% | - |
| 10.07.2024 | 28,75 | 29,40 | 28,70 | 29,35 | 1,73% | - |
| 09.07.2024 | 28,50 | 29,00 | 28,50 | 28,85 | 0,00% | - |
| 08.07.2024 | 28,90 | 32,55 | 28,80 | 28,85 | -0,17% | - |
| 05.07.2024 | 27,85 | 28,90 | 27,80 | 28,90 | 3,77% | - |
| 04.07.2024 | 26,90 | 27,90 | 26,90 | 27,85 | 1,46% | - |
| 03.07.2024 | 26,70 | 28,00 | 26,70 | 27,45 | -1,26% | - |
| 02.07.2024 | 27,20 | 28,00 | 26,85 | 27,80 | 1,09% | - |
| 01.07.2024 | 26,55 | 27,55 | 26,50 | 27,50 | 4,56% | - |
| 28.06.2024 | 26,30 | 26,90 | 26,30 | 26,30 | -1,68% | - |
| 27.06.2024 | 26,60 | 27,55 | 26,45 | 26,75 | -1,29% | - |
| 26.06.2024 | 26,80 | 27,40 | 26,70 | 27,10 | -0,55% | - |
| 25.06.2024 | 27,40 | 28,00 | 27,25 | 27,25 | -0,55% | - |
| 24.06.2024 | 27,80 | 27,90 | 27,40 | 27,40 | -1,79% | - |
| 21.06.2024 | 27,60 | 28,00 | 27,60 | 27,90 | 0,00% | - |
| 20.06.2024 | 27,70 | 28,05 | 27,70 | 27,90 | -0,53% | - |
| 19.06.2024 | 28,10 | 28,40 | 27,95 | 28,05 | -0,36% | - |
| 18.06.2024 | 28,00 | 28,65 | 28,00 | 28,15 | -0,35% | - |
| 17.06.2024 | 27,90 | 28,45 | 27,85 | 28,25 | 1,99% | 100,00 |
| 14.06.2024 | 28,40 | 28,75 | 27,60 | 27,70 | -3,65% | - |