51,600€
Echtzeit-Aktienkurs CLINICA BAVIERA SA EO-,10
Bid:
Ask:
Aktienkurse zur CLINICA BAVIERA SA EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 52,10 | 52,50 | 51,70 | 51,70 | -0,39% | - |
| 16.04.2026 | 53,10 | 53,10 | 51,60 | 51,90 | -1,52% | - |
| 15.04.2026 | 52,90 | 53,10 | 51,90 | 52,70 | -0,57% | 2.600,00 |
| 14.04.2026 | 52,10 | 53,10 | 51,60 | 53,00 | 1,15% | 375,00 |
| 13.04.2026 | 49,30 | 53,50 | 49,30 | 52,40 | 5,43% | - |
| 10.04.2026 | 48,45 | 50,00 | 48,25 | 49,70 | 2,90% | - |
| 09.04.2026 | 48,35 | 48,60 | 47,80 | 48,30 | -0,62% | - |
| 08.04.2026 | 50,05 | 50,05 | 47,45 | 48,60 | 1,04% | - |
| 07.04.2026 | 47,85 | 48,50 | 47,45 | 48,10 | 0,21% | - |
| 02.04.2026 | 47,45 | 48,10 | 47,35 | 48,00 | -1,03% | - |
| 01.04.2026 | 48,90 | 49,30 | 47,85 | 48,50 | -0,51% | - |
| 31.03.2026 | 47,65 | 48,90 | 47,35 | 48,75 | 3,28% | - |
| 30.03.2026 | 46,75 | 48,45 | 46,75 | 47,20 | 1,07% | - |
| 27.03.2026 | 48,65 | 49,55 | 46,65 | 46,70 | -3,71% | - |
| 26.03.2026 | 48,50 | 49,35 | 48,20 | 48,50 | 0,00% | - |
| 25.03.2026 | 49,30 | 49,95 | 48,50 | 48,50 | -1,62% | - |
| 24.03.2026 | 49,85 | 50,30 | 48,40 | 49,30 | -1,79% | - |
| 23.03.2026 | 48,35 | 50,60 | 48,25 | 50,20 | 2,55% | - |
| 20.03.2026 | 49,05 | 50,05 | 48,65 | 48,95 | -0,51% | - |
| 19.03.2026 | 48,95 | 49,70 | 48,55 | 49,20 | 0,31% | - |
| 18.03.2026 | 49,75 | 50,50 | 49,00 | 49,05 | -0,51% | - |
| 17.03.2026 | 49,95 | 50,10 | 49,20 | 49,30 | -1,99% | - |
| 16.03.2026 | 51,30 | 51,30 | 50,05 | 50,30 | -0,98% | - |
| 13.03.2026 | 49,40 | 51,00 | 49,05 | 50,80 | 2,63% | - |
| 12.03.2026 | 50,40 | 51,00 | 49,50 | 49,50 | -2,94% | - |
| 11.03.2026 | 51,80 | 51,80 | 50,30 | 51,00 | -1,35% | 6.750,00 |
| 10.03.2026 | 50,50 | 52,50 | 50,40 | 51,70 | 1,97% | - |
| 09.03.2026 | 49,35 | 51,00 | 46,55 | 50,70 | -0,39% | - |
| 06.03.2026 | 51,10 | 51,10 | 50,40 | 50,90 | 0,00% | 1.000,00 |
| 05.03.2026 | 51,90 | 52,20 | 50,40 | 50,90 | -2,49% | - |
| 04.03.2026 | 50,30 | 52,30 | 49,60 | 52,20 | 3,16% | - |
| 03.03.2026 | 51,50 | 51,50 | 49,90 | 50,60 | -2,69% | 1.950,00 |
| 02.03.2026 | 51,70 | 52,30 | 50,80 | 52,00 | -0,95% | - |
| 27.02.2026 | 51,40 | 52,80 | 51,40 | 52,50 | 0,77% | - |
| 26.02.2026 | 52,10 | 52,30 | 52,10 | 52,10 | -0,38% | - |
| 25.02.2026 | 53,20 | 53,30 | 51,70 | 52,30 | -1,69% | - |
| 24.02.2026 | 52,30 | 53,20 | 52,00 | 53,20 | 1,92% | - |
| 23.02.2026 | 52,70 | 52,90 | 51,90 | 52,20 | -1,51% | - |
| 20.02.2026 | 52,50 | 53,10 | 52,20 | 53,00 | 1,15% | - |
| 19.02.2026 | 52,20 | 53,00 | 52,00 | 52,40 | 0,58% | 5.294,00 |
| 18.02.2026 | 53,10 | 53,10 | 52,00 | 52,10 | -1,88% | 2.897,00 |
| 17.02.2026 | 52,90 | 53,20 | 52,70 | 53,10 | 0,00% | - |
| 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% | - |