28,850€
0,52%
Echtzeit-Aktienkurs Clinica Baviera S.A.
Bid:
Ask:
Aktienkurse zur Clinica Baviera S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 28,70 | 29,00 | 28,40 | 28,80 | 0,35% | 8.872,00 |
16.05.2024 | 28,40 | 28,80 | 28,30 | 28,70 | -0,35% | 1.062,00 |
15.05.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,70% | 1.749,00 |
14.05.2024 | 28,50 | 28,50 | 28,50 | 28,60 | 0,00% | 65,00 |
13.05.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 0,35% | 644,00 |
10.05.2024 | 28,30 | 28,60 | 28,00 | 28,50 | 0,71% | 1.680,00 |
09.05.2024 | 28,60 | 28,60 | 28,20 | 28,30 | -1,05% | 1.223,00 |
08.05.2024 | 28,60 | 28,60 | 28,40 | 28,60 | 0,00% | 416,00 |
07.05.2024 | 28,60 | 28,60 | 28,50 | 28,60 | 0,00% | 1.203,00 |
06.05.2024 | 28,40 | 29,00 | 28,40 | 28,60 | 0,70% | 2.889,00 |
03.05.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 0,00% | 902,00 |
02.05.2024 | 28,40 | 28,40 | 28,10 | 28,40 | 0,35% | 524,00 |
30.04.2024 | 28,10 | 28,40 | 28,10 | 28,30 | -0,35% | 1.055,00 |
29.04.2024 | 28,40 | 28,40 | 28,20 | 28,40 | 1,07% | 706,00 |
26.04.2024 | 28,40 | 28,40 | 28,00 | 28,10 | -1,06% | 599,00 |
25.04.2024 | 28,30 | 28,40 | 27,90 | 28,40 | 1,43% | 4.349,00 |
24.04.2024 | 28,10 | 28,30 | 28,00 | 28,00 | -1,41% | 1.180,00 |
23.04.2024 | 28,40 | 28,40 | 28,00 | 28,40 | 0,00% | 278,00 |
22.04.2024 | 28,30 | 28,40 | 28,00 | 28,40 | 0,00% | 1.209,00 |
19.04.2024 | 28,30 | 28,40 | 28,00 | 28,40 | 0,35% | 1.339,00 |
18.04.2024 | 28,40 | 28,40 | 28,00 | 28,30 | 1,07% | 1.195,00 |
17.04.2024 | 28,20 | 28,30 | 28,20 | 28,00 | 0,00% | 298,00 |
16.04.2024 | 28,00 | 28,40 | 28,00 | 28,00 | -0,71% | 6.797,00 |
15.04.2024 | 28,00 | 28,60 | 28,00 | 28,20 | -2,08% | 1.153,00 |
12.04.2024 | 28,40 | 28,90 | 28,20 | 28,80 | 1,05% | 1.742,00 |
11.04.2024 | 28,50 | 28,70 | 28,20 | 28,50 | 0,35% | 1.266,00 |
10.04.2024 | 28,20 | 28,50 | 28,10 | 28,40 | 0,71% | 1.390,00 |
09.04.2024 | 28,40 | 28,90 | 28,20 | 28,20 | -1,40% | 1.890,00 |
08.04.2024 | 29,00 | 29,00 | 28,40 | 28,60 | -0,69% | 1.195,00 |
05.04.2024 | 29,00 | 29,00 | 28,60 | 28,80 | 0,70% | 759,00 |
04.04.2024 | 28,40 | 28,80 | 28,00 | 28,60 | 1,06% | 3.842,00 |
03.04.2024 | 27,70 | 28,50 | 27,70 | 28,30 | 1,43% | 3.762,00 |
02.04.2024 | 28,50 | 28,50 | 27,70 | 27,90 | -1,41% | 2.167,00 |
28.03.2024 | 28,60 | 28,90 | 27,90 | 28,30 | -0,70% | 7.469,00 |
27.03.2024 | 28,20 | 28,50 | 27,70 | 28,50 | 2,89% | 1.815,00 |
26.03.2024 | 28,00 | 28,20 | 27,60 | 27,70 | -2,46% | 3.636,00 |
25.03.2024 | 28,00 | 28,50 | 28,00 | 28,40 | 0,35% | 1.009,00 |
22.03.2024 | 28,00 | 28,50 | 27,90 | 28,30 | 0,00% | 1.263,00 |
21.03.2024 | 27,60 | 28,40 | 27,60 | 28,30 | 0,35% | 727,00 |
20.03.2024 | 27,70 | 28,30 | 27,30 | 28,20 | 2,17% | 2.763,00 |
19.03.2024 | 27,70 | 28,50 | 27,60 | 27,60 | -3,16% | 6.589,00 |
18.03.2024 | 29,10 | 29,10 | 28,40 | 28,50 | -1,72% | 2.374,00 |
15.03.2024 | 29,20 | 29,20 | 28,70 | 29,00 | -0,68% | 3.243,00 |
14.03.2024 | 29,20 | 29,30 | 29,00 | 29,20 | 1,04% | 988,00 |
13.03.2024 | 29,00 | 29,00 | 28,70 | 28,90 | 0,35% | 1.768,00 |
12.03.2024 | 29,00 | 29,00 | 28,60 | 28,80 | 1,05% | 877,00 |
11.03.2024 | 28,70 | 29,30 | 27,10 | 28,50 | 0,00% | 6.674,00 |
08.03.2024 | 28,50 | 28,50 | 28,20 | 28,50 | 0,35% | 6.689,00 |
07.03.2024 | 27,80 | 28,50 | 27,80 | 28,40 | 2,16% | 4.425,00 |
06.03.2024 | 27,90 | 28,00 | 27,60 | 27,80 | 1,83% | 960,00 |
05.03.2024 | 27,40 | 27,90 | 27,00 | 27,30 | -0,36% | 4.398,00 |
04.03.2024 | 26,80 | 27,40 | 26,30 | 27,40 | 3,40% | 7.122,00 |
01.03.2024 | 26,80 | 27,40 | 26,30 | 26,50 | -1,12% | 7.115,00 |
29.02.2024 | 26,00 | 27,90 | 26,00 | 26,80 | 3,88% | 6.013,00 |
28.02.2024 | 24,50 | 25,80 | 24,00 | 25,80 | 5,31% | 7.015,00 |
27.02.2024 | 23,80 | 24,50 | 23,80 | 24,50 | 2,94% | 937,00 |
26.02.2024 | 24,30 | 24,50 | 23,60 | 23,80 | -1,65% | 1.777,00 |
23.02.2024 | 23,80 | 24,20 | 23,80 | 24,20 | 0,00% | 12.017,00 |
22.02.2024 | 24,20 | 24,20 | 23,80 | 24,20 | 0,00% | 647,00 |
21.02.2024 | 24,20 | 24,20 | 24,00 | 24,20 | 0,41% | 1.412,00 |
20.02.2024 | 24,00 | 24,10 | 24,00 | 24,10 | 0,00% | 166,00 |
19.02.2024 | 24,20 | 24,20 | 24,00 | 24,10 | 0,00% | 225,00 |
16.02.2024 | 24,20 | 24,20 | 23,90 | 24,10 | 0,00% | 723,00 |
15.02.2024 | 23,70 | 24,30 | 23,60 | 24,10 | 0,42% | 931,00 |
14.02.2024 | 23,50 | 24,10 | 23,40 | 24,00 | 0,00% | 3.564,00 |
13.02.2024 | 24,30 | 24,30 | 23,30 | 24,00 | 0,00% | 3.295,00 |
12.02.2024 | 24,90 | 24,90 | 24,00 | 24,00 | -1,23% | 3.025,00 |
09.02.2024 | 24,50 | 24,90 | 24,00 | 24,30 | -1,62% | 1.924,00 |
08.02.2024 | 24,50 | 25,20 | 24,50 | 24,70 | -1,20% | 939,00 |
07.02.2024 | 24,80 | 25,00 | 24,50 | 25,00 | 1,63% | 1.955,00 |
06.02.2024 | 24,20 | 24,80 | 24,20 | 24,60 | 1,65% | 708,00 |
05.02.2024 | 24,20 | 24,60 | 24,20 | 24,20 | 0,00% | 372,00 |
02.02.2024 | 24,20 | 24,60 | 24,20 | 24,20 | 0,41% | 1.344,00 |
01.02.2024 | 24,40 | 24,60 | 24,10 | 24,10 | 0,00% | 207,00 |
31.01.2024 | 24,10 | 24,70 | 24,10 | 24,10 | 0,00% | 104,00 |
30.01.2024 | 24,50 | 25,00 | 24,10 | 24,10 | -2,03% | 3.948,00 |
29.01.2024 | 24,20 | 24,70 | 24,00 | 24,60 | 2,07% | 1.385,00 |
26.01.2024 | 24,00 | 24,60 | 24,00 | 24,10 | 0,42% | 1.081,00 |
25.01.2024 | 24,30 | 24,30 | 24,00 | 24,00 | -0,41% | 1.375,00 |
24.01.2024 | 24,30 | 24,70 | 24,00 | 24,10 | -2,43% | 1.486,00 |
23.01.2024 | 24,70 | 24,70 | 24,40 | 24,70 | 0,00% | 1.580,00 |
22.01.2024 | 24,30 | 25,00 | 24,30 | 24,70 | -1,20% | 1.223,00 |
19.01.2024 | 24,20 | 25,00 | 24,00 | 25,00 | 1,63% | 5.523,00 |
18.01.2024 | 24,20 | 24,90 | 24,20 | 24,60 | -1,20% | 3.869,00 |
17.01.2024 | 24,00 | 25,20 | 24,00 | 24,90 | 2,89% | 1.572,00 |
16.01.2024 | 24,00 | 25,00 | 23,80 | 24,20 | 0,41% | 10.311,00 |
15.01.2024 | 24,60 | 24,60 | 23,70 | 24,10 | 0,00% | 2.801,00 |
12.01.2024 | 23,90 | 24,30 | 23,90 | 24,10 | 0,42% | 1.218,00 |
11.01.2024 | 23,50 | 24,10 | 23,50 | 24,00 | 2,56% | 3.956,00 |
10.01.2024 | 23,40 | 23,50 | 23,10 | 23,40 | 0,43% | 1.023,00 |
09.01.2024 | 23,30 | 23,40 | 23,00 | 23,30 | 0,00% | 493,00 |
08.01.2024 | 23,00 | 23,50 | 23,00 | 23,30 | 1,30% | 1.187,00 |
05.01.2024 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | 2.960,00 |
04.01.2024 | 23,60 | 23,60 | 23,10 | 23,40 | -1,27% | 2.017,00 |
03.01.2024 | 23,80 | 24,00 | 23,00 | 23,70 | 0,85% | 3.014,00 |
02.01.2024 | 22,70 | 23,80 | 22,70 | 23,50 | 2,17% | 1.417,00 |
29.12.2023 | 23,00 | 23,20 | 22,70 | 23,00 | 0,00% | 2.501,00 |
28.12.2023 | 23,00 | 23,10 | 22,80 | 23,00 | 0,00% | 2.843,00 |
27.12.2023 | 23,20 | 23,20 | 22,20 | 23,00 | -0,43% | 3.918,00 |
22.12.2023 | 22,50 | 23,60 | 22,40 | 23,10 | -1,70% | 4.406,00 |