52,300€
-0,57%
Echtzeit-Aktienkurs CLINICA BAVIERA SA EO-,10
Bid:
Ask:
Aktienkurse zur CLINICA BAVIERA SA EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 52,70 | 53,10 | 52,00 | 52,60 | -0,19% | - |
| 11.11.2026 | 52,30 | 53,10 | 51,30 | 52,70 | 0,96% | - |
| 10.11.2026 | 53,30 | 53,30 | 51,80 | 52,20 | -1,69% | - |
| 09.11.2026 | 51,30 | 53,20 | 51,30 | 53,10 | 3,71% | - |
| 06.11.2026 | 52,10 | 52,40 | 51,10 | 51,20 | -1,92% | - |
| 05.11.2026 | 52,70 | 53,00 | 52,20 | 52,20 | -1,32% | - |
| 04.11.2026 | 53,90 | 54,30 | 52,60 | 52,90 | -1,86% | - |
| 03.11.2026 | 52,70 | 54,10 | 52,70 | 53,90 | 1,51% | - |
| 02.11.2026 | 53,10 | 53,60 | 52,90 | 53,10 | 0,38% | - |
| 30.10.2026 | 53,50 | 53,80 | 52,60 | 52,90 | -1,31% | - |
| 29.10.2026 | 53,70 | 54,30 | 53,50 | 53,60 | 0,00% | - |
| 28.10.2026 | 52,90 | 54,30 | 52,90 | 53,60 | 1,32% | - |
| 27.10.2026 | 52,70 | 54,00 | 52,50 | 52,90 | -2,58% | - |
| 26.10.2026 | 53,50 | 54,50 | 53,30 | 54,30 | 2,07% | - |
| 23.10.2026 | 53,50 | 54,70 | 53,10 | 53,20 | -0,37% | - |
| 22.10.2026 | 53,70 | 54,50 | 53,20 | 53,40 | -1,29% | - |
| 21.10.2026 | 54,90 | 54,90 | 53,80 | 54,10 | -1,46% | - |
| 20.10.2026 | 53,70 | 55,30 | 53,70 | 54,90 | 1,67% | - |
| 19.10.2026 | 54,50 | 54,90 | 53,70 | 54,00 | -0,55% | - |
| 16.10.2026 | 55,30 | 56,10 | 54,10 | 54,30 | -1,63% | - |
| 15.10.2026 | 54,50 | 55,20 | 54,20 | 55,20 | 0,55% | - |
| 14.10.2026 | 55,10 | 55,30 | 54,70 | 54,90 | 0,00% | - |
| 13.10.2026 | 54,90 | 55,10 | 54,50 | 54,90 | 0,00% | - |
| 12.10.2026 | 54,90 | 55,00 | 54,60 | 54,90 | 0,37% | - |
| 09.10.2026 | 55,50 | 55,50 | 54,00 | 54,70 | -1,08% | - |
| 08.10.2026 | 55,50 | 55,50 | 54,50 | 55,30 | -1,07% | - |
| 07.10.2026 | 54,50 | 56,00 | 54,30 | 55,90 | 2,38% | - |
| 06.10.2026 | 55,60 | 55,70 | 54,10 | 54,60 | -1,62% | - |
| 05.10.2026 | 55,90 | 56,10 | 52,90 | 55,50 | -1,07% | - |
| 02.10.2026 | 55,70 | 56,20 | 55,20 | 56,10 | 0,90% | - |
| 01.10.2026 | 56,50 | 56,50 | 55,20 | 55,60 | -1,07% | - |
| 30.09.2026 | 55,90 | 56,80 | 55,70 | 56,20 | 1,08% | - |
| 29.09.2026 | 55,90 | 56,40 | 55,40 | 55,60 | -1,24% | - |
| 28.09.2026 | 56,30 | 56,90 | 55,80 | 56,30 | -0,35% | - |
| 25.09.2026 | 56,50 | 56,70 | 56,00 | 56,50 | 0,18% | - |
| 24.09.2026 | 55,70 | 56,70 | 55,70 | 56,40 | 0,89% | - |
| 23.09.2026 | 57,70 | 58,00 | 55,60 | 55,90 | -3,62% | - |
| 22.09.2026 | 56,50 | 58,00 | 56,50 | 58,00 | 2,29% | - |
| 21.09.2026 | 56,70 | 57,20 | 56,30 | 56,70 | 0,18% | - |
| 18.09.2026 | 56,80 | 57,00 | 56,10 | 56,60 | -0,53% | - |
| 17.09.2026 | 56,50 | 57,40 | 56,50 | 56,90 | 0,89% | - |
| 16.09.2026 | 56,90 | 57,60 | 56,20 | 56,40 | -0,53% | - |
| 15.09.2026 | 56,90 | 56,90 | 56,70 | 56,70 | -0,18% | - |
| 14.09.2026 | 56,90 | 58,40 | 56,70 | 56,80 | -0,87% | - |
| 11.09.2026 | 58,10 | 58,10 | 56,90 | 57,30 | -0,52% | - |
| 10.09.2026 | 56,90 | 58,00 | 56,70 | 57,60 | 1,59% | - |
| 09.09.2026 | 56,50 | 57,40 | 56,30 | 56,70 | 0,53% | - |
| 08.09.2026 | 58,90 | 58,90 | 55,50 | 56,40 | -4,57% | - |
| 07.09.2026 | 58,70 | 59,40 | 58,40 | 59,10 | 0,68% | - |
| 04.09.2026 | 60,70 | 60,70 | 58,60 | 58,70 | -2,98% | - |
| 03.09.2026 | 59,70 | 60,60 | 59,10 | 60,50 | 1,51% | - |
| 02.09.2026 | 59,00 | 59,90 | 58,80 | 59,60 | 0,85% | - |
| 01.09.2026 | 59,10 | 59,40 | 58,90 | 59,10 | 0,00% | - |
| 31.08.2026 | 58,60 | 60,80 | 58,50 | 59,10 | 0,68% | - |
| 28.08.2026 | 58,70 | 60,50 | 58,40 | 58,70 | 0,17% | - |
| 27.08.2026 | 60,50 | 60,50 | 58,50 | 58,60 | -2,66% | - |
| 26.08.2026 | 59,10 | 60,20 | 58,90 | 60,20 | 1,86% | - |
| 25.08.2026 | 58,50 | 59,10 | 58,50 | 59,10 | 1,20% | - |
| 24.08.2026 | 58,90 | 58,90 | 58,40 | 58,40 | -1,02% | - |
| 21.08.2026 | 58,90 | 59,20 | 58,00 | 59,00 | 1,20% | - |
| 20.08.2026 | 59,70 | 59,90 | 58,30 | 58,30 | -2,51% | - |
| 19.08.2026 | 59,60 | 60,30 | 59,10 | 59,80 | 0,34% | - |
| 18.08.2026 | 60,70 | 61,60 | 58,70 | 59,60 | -2,13% | - |
| 17.08.2026 | 60,90 | 61,80 | 60,20 | 60,90 | -0,49% | - |
| 14.08.2026 | 61,50 | 62,20 | 60,20 | 61,20 | -0,49% | - |
| 13.08.2026 | 59,70 | 61,60 | 59,70 | 61,50 | 2,84% | - |
| 12.08.2026 | 61,30 | 61,30 | 59,30 | 59,80 | -1,97% | - |
| 11.08.2026 | 60,30 | 61,20 | 60,00 | 61,00 | 1,33% | - |
| 10.08.2026 | 61,40 | 61,50 | 58,40 | 60,20 | -2,27% | - |
| 07.08.2026 | 61,10 | 61,60 | 60,50 | 61,60 | 0,98% | - |
| 06.08.2026 | 61,10 | 61,20 | 60,40 | 61,00 | -0,16% | - |
| 05.08.2026 | 60,30 | 61,40 | 59,50 | 61,10 | 1,16% | - |
| 04.08.2026 | 61,30 | 61,80 | 60,00 | 60,40 | 2,03% | - |
| 03.08.2026 | 60,00 | 60,20 | 59,20 | 59,20 | -0,67% | - |
| 31.07.2026 | 59,10 | 59,80 | 58,80 | 59,60 | 1,71% | - |
| 30.07.2026 | 57,90 | 59,70 | 57,50 | 58,60 | 1,03% | - |
| 29.07.2026 | 58,60 | 58,80 | 57,80 | 58,00 | -1,02% | - |
| 28.07.2026 | 57,90 | 59,40 | 57,90 | 58,60 | 0,86% | - |
| 27.07.2026 | 57,70 | 58,70 | 57,30 | 58,10 | 1,40% | - |
| 24.07.2026 | 57,10 | 58,20 | 57,10 | 57,30 | -0,17% | - |
| 23.07.2026 | 58,10 | 58,60 | 57,00 | 57,40 | -1,37% | - |
| 22.07.2026 | 57,70 | 58,30 | 57,50 | 58,20 | 0,87% | - |
| 21.07.2026 | 57,50 | 57,70 | 57,30 | 57,70 | 1,05% | - |
| 20.07.2026 | 56,70 | 57,70 | 56,50 | 57,10 | -0,52% | - |
| 17.07.2026 | 57,50 | 58,60 | 57,20 | 57,40 | -0,52% | - |
| 16.07.2026 | 57,50 | 58,40 | 57,10 | 57,70 | 0,17% | - |
| 15.07.2026 | 57,30 | 57,90 | 56,40 | 57,60 | 0,88% | - |
| 14.07.2026 | 56,40 | 57,30 | 56,20 | 57,10 | 1,42% | - |
| 13.07.2026 | 57,10 | 57,80 | 56,30 | 56,30 | -2,43% | - |
| 10.07.2026 | 57,50 | 57,80 | 57,20 | 57,70 | 0,52% | 462,00 |
| 09.07.2026 | 57,90 | 58,10 | 56,20 | 57,40 | -0,52% | 798,00 |
| 08.07.2026 | 57,50 | 58,10 | 57,40 | 57,70 | 0,00% | - |
| 07.07.2026 | 57,70 | 58,40 | 57,50 | 57,70 | -0,52% | - |
| 06.07.2026 | 59,30 | 59,50 | 57,70 | 58,00 | -2,36% | - |
| 03.07.2026 | 58,90 | 59,40 | 57,10 | 59,40 | 1,71% | - |
| 02.07.2026 | 60,10 | 60,10 | 58,30 | 58,40 | -1,68% | - |
| 01.07.2026 | 57,50 | 59,40 | 57,50 | 59,40 | 3,13% | - |
| 30.06.2026 | 55,50 | 58,20 | 55,00 | 57,60 | 3,97% | - |
| 29.06.2026 | 55,10 | 55,60 | 55,10 | 55,40 | 0,54% | - |
| 26.06.2026 | 55,10 | 56,00 | 54,80 | 55,10 | -1,08% | - |