57,800€
-2,36%
Echtzeit-Aktienkurs CLINICA BAVIERA SA EO-,10
Bid:
Ask:
Aktienkurse zur CLINICA BAVIERA SA EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 59,50 | 59,70 | 57,80 | 57,90 | -2,53% | - |
| 28.05.2026 | 55,50 | 59,60 | 55,50 | 59,40 | 6,45% | - |
| 27.05.2026 | 55,30 | 56,00 | 54,90 | 55,80 | 0,90% | - |
| 26.05.2026 | 54,70 | 55,40 | 54,50 | 55,30 | 0,55% | - |
| 25.05.2026 | 54,30 | 55,20 | 54,00 | 55,00 | 2,61% | - |
| 22.05.2026 | 55,20 | 55,30 | 53,60 | 53,60 | -2,90% | - |
| 21.05.2026 | 54,90 | 55,60 | 54,60 | 55,20 | 0,00% | - |
| 20.05.2026 | 54,90 | 55,60 | 54,80 | 55,20 | -0,18% | - |
| 19.05.2026 | 56,30 | 56,50 | 55,10 | 55,30 | -1,78% | - |
| 18.05.2026 | 55,10 | 56,50 | 54,90 | 56,30 | 1,08% | - |
| 15.05.2026 | 54,70 | 55,90 | 54,50 | 55,70 | 1,27% | - |
| 14.05.2026 | 55,50 | 55,80 | 55,00 | 55,00 | -0,90% | - |
| 13.05.2026 | 56,30 | 56,50 | 55,20 | 55,50 | -1,25% | - |
| 12.05.2026 | 56,10 | 56,40 | 55,90 | 56,20 | -0,35% | - |
| 11.05.2026 | 55,70 | 57,20 | 55,70 | 56,40 | 0,71% | - |
| 08.05.2026 | 56,10 | 57,80 | 55,80 | 56,00 | 0,00% | - |
| 07.05.2026 | 56,40 | 57,30 | 55,70 | 56,00 | -0,36% | - |
| 06.05.2026 | 57,10 | 57,10 | 55,40 | 56,20 | -0,53% | - |
| 05.05.2026 | 55,90 | 56,90 | 55,20 | 56,50 | 1,07% | 104,00 |
| 04.05.2026 | 55,30 | 56,90 | 55,10 | 55,90 | 1,27% | - |
| 30.04.2026 | 53,50 | 56,10 | 53,30 | 55,20 | 2,79% | - |
| 29.04.2026 | 53,70 | 54,50 | 53,50 | 53,70 | 0,56% | - |
| 28.04.2026 | 53,10 | 53,40 | 52,70 | 53,40 | 0,00% | - |
| 27.04.2026 | 51,90 | 53,40 | 51,70 | 53,40 | 2,30% | - |
| 24.04.2026 | 52,70 | 52,70 | 51,50 | 52,20 | -0,57% | - |
| 23.04.2026 | 52,50 | 52,80 | 51,90 | 52,50 | -0,57% | - |
| 22.04.2026 | 53,30 | 53,70 | 52,40 | 52,80 | 0,00% | - |
| 21.04.2026 | 52,90 | 53,30 | 52,40 | 52,80 | 0,38% | - |
| 20.04.2026 | 51,30 | 53,20 | 51,10 | 52,60 | 1,74% | - |
| 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 |