33,100€
-0,90%
Echtzeit-Aktienkurs CLINICA BAVIERA SA EO-,10
Bid:
Ask:
Aktienkurse zur CLINICA BAVIERA SA EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 33,00 | 33,80 | 33,00 | 33,50 | 0,15% | - |
| 27.02.2025 | 33,50 | 33,70 | 33,10 | 33,45 | 0,00% | - |
| 26.02.2025 | 33,40 | 33,70 | 33,05 | 33,45 | 0,75% | - |
| 25.02.2025 | 34,10 | 34,15 | 32,90 | 33,20 | -2,64% | - |
| 24.02.2025 | 33,50 | 34,20 | 33,25 | 34,10 | 0,59% | - |
| 21.02.2025 | 33,40 | 34,10 | 33,40 | 33,90 | 0,30% | - |
| 20.02.2025 | 33,50 | 33,95 | 33,50 | 33,80 | -0,29% | - |
| 19.02.2025 | 33,95 | 34,00 | 33,70 | 33,90 | -0,15% | - |
| 18.02.2025 | 34,05 | 34,05 | 33,95 | 33,95 | -0,29% | - |
| 17.02.2025 | 34,05 | 34,05 | 34,00 | 34,05 | -1,59% | - |
| 14.02.2025 | 35,20 | 35,50 | 34,30 | 34,60 | -1,70% | - |
| 13.02.2025 | 35,20 | 35,70 | 34,60 | 35,20 | 0,00% | - |
| 12.02.2025 | 35,30 | 35,80 | 34,60 | 35,20 | -0,14% | - |
| 11.02.2025 | 35,15 | 35,30 | 34,90 | 35,25 | 0,43% | - |
| 10.02.2025 | 35,10 | 35,50 | 34,70 | 35,10 | 0,00% | - |
| 07.02.2025 | 35,35 | 35,55 | 35,10 | 35,10 | -0,71% | - |
| 06.02.2025 | 35,25 | 35,85 | 34,60 | 35,35 | 0,28% | - |
| 05.02.2025 | 34,45 | 35,50 | 34,35 | 35,25 | 2,32% | - |
| 04.02.2025 | 33,50 | 34,45 | 33,45 | 34,45 | 2,84% | - |
| 03.02.2025 | 33,20 | 34,30 | 33,20 | 33,50 | -1,18% | - |
| 31.01.2025 | 33,90 | 34,30 | 33,70 | 33,90 | -1,17% | - |
| 30.01.2025 | 33,85 | 34,35 | 33,80 | 34,30 | 1,33% | - |
| 29.01.2025 | 33,55 | 33,95 | 33,45 | 33,85 | 0,89% | - |
| 28.01.2025 | 32,70 | 33,80 | 32,35 | 33,55 | 2,76% | 609,00 |
| 27.01.2025 | 32,40 | 32,80 | 32,30 | 32,65 | 0,62% | - |
| 24.01.2025 | 31,50 | 32,60 | 31,50 | 32,45 | 1,72% | - |
| 23.01.2025 | 31,90 | 32,25 | 31,80 | 31,90 | 0,00% | - |
| 22.01.2025 | 32,40 | 32,60 | 31,35 | 31,90 | -1,54% | - |
| 21.01.2025 | 32,45 | 32,55 | 32,35 | 32,40 | 0,00% | - |
| 20.01.2025 | 32,10 | 32,60 | 32,10 | 32,40 | -0,77% | 100,00 |
| 17.01.2025 | 32,80 | 32,90 | 32,65 | 32,65 | -0,46% | - |
| 16.01.2025 | 32,90 | 33,20 | 32,80 | 32,80 | -0,30% | - |
| 15.01.2025 | 32,85 | 33,10 | 32,65 | 32,90 | 0,00% | - |
| 14.01.2025 | 32,70 | 33,60 | 32,50 | 32,90 | -0,45% | - |
| 13.01.2025 | 32,30 | 33,30 | 32,30 | 33,05 | 0,76% | - |
| 10.01.2025 | 32,70 | 33,00 | 32,50 | 32,80 | 0,31% | - |
| 09.01.2025 | 32,50 | 33,10 | 32,50 | 32,70 | -0,91% | 800,00 |
| 08.01.2025 | 33,30 | 33,80 | 32,70 | 33,00 | -0,90% | - |
| 07.01.2025 | 32,30 | 33,60 | 32,30 | 33,30 | 1,52% | - |
| 06.01.2025 | 32,20 | 33,60 | 32,20 | 32,80 | 0,31% | - |
| 03.01.2025 | 32,45 | 33,70 | 32,25 | 32,70 | 0,77% | - |
| 02.01.2025 | 31,75 | 32,95 | 31,35 | 32,45 | 2,53% | 15,00 |
| 30.12.2024 | 30,20 | 31,95 | 30,20 | 31,65 | 1,12% | - |
| 27.12.2024 | 31,75 | 32,10 | 30,35 | 31,30 | -0,79% | 4.000,00 |
| 23.12.2024 | 30,50 | 31,85 | 30,40 | 31,55 | 1,77% | - |
| 20.12.2024 | 31,10 | 32,30 | 30,40 | 31,00 | -1,90% | - |
| 19.12.2024 | 31,40 | 32,05 | 31,20 | 31,60 | 0,80% | - |
| 18.12.2024 | 31,80 | 31,90 | 31,30 | 31,35 | -1,42% | - |
| 17.12.2024 | 31,90 | 32,30 | 31,65 | 31,80 | -1,40% | - |
| 16.12.2024 | 32,35 | 32,50 | 32,25 | 32,25 | -0,31% | - |
| 13.12.2024 | 31,00 | 32,90 | 31,00 | 32,35 | 2,70% | - |
| 12.12.2024 | 32,30 | 32,85 | 31,35 | 31,50 | -3,67% | - |
| 11.12.2024 | 32,95 | 33,00 | 32,70 | 32,70 | -0,76% | - |
| 10.12.2024 | 33,20 | 33,80 | 32,95 | 32,95 | -1,49% | - |
| 09.12.2024 | 33,15 | 33,60 | 33,15 | 33,45 | 0,90% | - |
| 06.12.2024 | 33,60 | 33,95 | 33,00 | 33,15 | -2,07% | - |
| 05.12.2024 | 33,90 | 33,90 | 33,50 | 33,85 | -0,15% | - |
| 04.12.2024 | 33,90 | 33,95 | 33,75 | 33,90 | -0,15% | - |
| 03.12.2024 | 33,60 | 34,05 | 33,60 | 33,95 | 0,15% | - |
| 02.12.2024 | 33,80 | 34,10 | 33,75 | 33,90 | 0,30% | - |
| 29.11.2024 | 32,90 | 34,15 | 32,90 | 33,80 | 1,50% | - |
| 28.11.2024 | 33,10 | 33,80 | 32,90 | 33,30 | -0,30% | - |
| 27.11.2024 | 33,60 | 33,90 | 32,95 | 33,40 | -0,60% | - |
| 26.11.2024 | 33,70 | 33,85 | 33,40 | 33,60 | -0,30% | - |
| 25.11.2024 | 34,40 | 35,20 | 33,10 | 33,70 | -3,30% | - |
| 22.11.2024 | 34,95 | 35,40 | 34,30 | 34,85 | -0,29% | - |
| 21.11.2024 | 34,80 | 35,60 | 34,60 | 34,95 | -0,29% | - |
| 20.11.2024 | 35,10 | 35,30 | 34,85 | 35,05 | -0,14% | - |
| 19.11.2024 | 34,90 | 35,45 | 34,70 | 35,10 | 0,57% | - |
| 18.11.2024 | 35,50 | 35,50 | 34,85 | 34,90 | -2,24% | - |
| 15.11.2024 | 35,10 | 35,85 | 34,95 | 35,70 | 0,56% | - |
| 14.11.2024 | 35,65 | 35,70 | 35,05 | 35,50 | -0,42% | - |
| 13.11.2024 | 35,55 | 35,75 | 35,45 | 35,65 | 0,28% | - |
| 12.11.2024 | 34,65 | 35,55 | 34,60 | 35,55 | 2,60% | - |
| 11.11.2024 | 35,25 | 35,30 | 34,55 | 34,65 | -1,70% | - |
| 08.11.2024 | 35,20 | 35,45 | 34,35 | 35,25 | 0,14% | - |
| 07.11.2024 | 35,50 | 35,75 | 34,80 | 35,20 | -0,85% | - |
| 06.11.2024 | 35,45 | 36,45 | 35,25 | 35,50 | 0,00% | - |
| 05.11.2024 | 35,50 | 36,95 | 34,90 | 35,50 | 0,00% | - |
| 04.11.2024 | 32,30 | 36,90 | 32,30 | 35,50 | 8,90% | - |
| 01.11.2024 | 34,50 | 35,30 | 32,60 | 32,60 | -6,72% | - |
| 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% | - |