88,250€
Echtzeit-Aktienkurs Bread Financial Holdings
Bid:
Ask:
Aktienkurse zur Bread Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 90,00 | 90,50 | 87,75 | 89,25 | 1,13% | 414,00 |
| 28.09.2026 | 90,00 | 91,50 | 88,25 | 88,25 | -2,22% | 1.800,00 |
| 25.09.2026 | 89,00 | 91,25 | 87,50 | 90,25 | 1,69% | 426,00 |
| 24.09.2026 | 87,00 | 91,00 | 86,50 | 88,75 | 1,72% | 16,00 |
| 23.09.2026 | 90,00 | 91,25 | 87,00 | 87,25 | -2,79% | 2.600,00 |
| 22.09.2026 | 94,00 | 95,50 | 89,25 | 89,75 | -5,28% | - |
| 21.09.2026 | 94,00 | 95,25 | 93,25 | 94,75 | 1,07% | - |
| 18.09.2026 | 94,00 | 95,50 | 93,00 | 93,75 | 0,54% | - |
| 17.09.2026 | 94,00 | 96,00 | 93,25 | 93,25 | -1,06% | - |
| 16.09.2026 | 93,00 | 95,25 | 91,75 | 94,25 | 1,07% | 2.200,00 |
| 15.09.2026 | 95,00 | 95,50 | 91,25 | 93,25 | -2,10% | 4.700,00 |
| 14.09.2026 | 91,50 | 95,75 | 90,50 | 95,25 | 3,81% | - |
| 11.09.2026 | 92,50 | 95,00 | 89,50 | 91,75 | -0,54% | - |
| 10.09.2026 | 92,00 | 94,00 | 90,50 | 92,25 | 0,00% | - |
| 09.09.2026 | 93,50 | 94,00 | 91,50 | 92,25 | -1,07% | - |
| 08.09.2026 | 95,00 | 96,50 | 92,00 | 93,25 | -1,58% | - |
| 07.09.2026 | 94,75 | 95,25 | 94,75 | 94,75 | -0,52% | - |
| 04.09.2026 | 93,50 | 95,50 | 92,25 | 95,25 | 1,60% | 2.300,00 |
| 03.09.2026 | 92,00 | 94,25 | 90,50 | 93,75 | 2,18% | - |
| 02.09.2026 | 88,00 | 92,50 | 87,50 | 91,75 | 4,56% | - |
| 01.09.2026 | 90,00 | 91,00 | 87,75 | 87,75 | -2,23% | 1.275,00 |
| 31.08.2026 | 90,50 | 92,50 | 89,50 | 89,75 | -1,10% | 14,00 |
| 28.08.2026 | 92,50 | 93,75 | 90,25 | 90,75 | -2,16% | - |
| 27.08.2026 | 92,00 | 93,25 | 91,00 | 92,75 | 0,54% | - |
| 26.08.2026 | 92,00 | 93,00 | 90,75 | 92,25 | 0,00% | - |
| 25.08.2026 | 90,50 | 93,00 | 89,00 | 92,25 | 2,22% | 2.500,00 |
| 24.08.2026 | 91,00 | 93,00 | 89,00 | 90,25 | -0,55% | - |
| 21.08.2026 | 88,00 | 91,50 | 87,50 | 90,75 | 4,01% | - |
| 20.08.2026 | 87,75 | 91,00 | 87,25 | 87,25 | -4,90% | - |
| 19.08.2026 | 95,00 | 97,00 | 91,75 | 91,75 | 25,92% | 1.700,00 |
| 05.05.2026 | 71,75 | 73,21 | 71,09 | 72,87 | 2,26% | - |
| 04.05.2026 | 72,68 | 73,48 | 71,14 | 71,26 | -1,31% | - |
| 30.04.2026 | 72,51 | 73,51 | 72,17 | 72,20 | -1,10% | - |
| 29.04.2026 | 73,51 | 74,91 | 72,66 | 73,01 | -0,94% | - |
| 28.04.2026 | 75,26 | 76,25 | 73,58 | 73,70 | -2,07% | - |
| 27.04.2026 | 73,21 | 75,43 | 73,00 | 75,26 | 2,30% | - |
| 24.04.2026 | 78,51 | 79,00 | 73,53 | 73,57 | -6,76% | 400,00 |
| 23.04.2026 | 78,76 | 84,16 | 78,25 | 78,90 | -0,45% | 353,00 |
| 22.04.2026 | 78,01 | 79,33 | 77,75 | 79,25 | 1,93% | - |
| 21.04.2026 | 77,71 | 79,69 | 76,46 | 77,75 | -0,01% | 154,00 |
| 20.04.2026 | 76,76 | 78,20 | 75,89 | 77,76 | 1,23% | 572,00 |
| 17.04.2026 | 71,77 | 77,53 | 71,69 | 76,81 | 7,20% | 630,00 |
| 16.04.2026 | 71,16 | 72,05 | 70,56 | 71,65 | 1,66% | 1.900,00 |
| 15.04.2026 | 70,24 | 71,02 | 69,91 | 70,48 | 0,33% | - |
| 14.04.2026 | 68,33 | 70,58 | 67,85 | 70,25 | 2,84% | 675,00 |
| 13.04.2026 | 67,24 | 68,51 | 66,67 | 68,31 | 1,57% | - |
| 10.04.2026 | 68,25 | 68,35 | 67,02 | 67,26 | -1,41% | - |
| 09.04.2026 | 67,29 | 68,29 | 66,51 | 68,22 | 1,43% | - |
| 08.04.2026 | 65,17 | 67,79 | 64,72 | 67,26 | 4,27% | - |
| 07.04.2026 | 65,00 | 65,75 | 63,50 | 64,50 | 2,04% | - |
| 02.04.2026 | 63,09 | 64,26 | 61,29 | 63,21 | -0,50% | - |
| 01.04.2026 | 64,97 | 65,53 | 63,46 | 63,53 | -1,87% | - |
| 31.03.2026 | 64,25 | 65,08 | 62,61 | 64,74 | 1,62% | - |
| 30.03.2026 | 62,85 | 64,37 | 62,78 | 63,71 | 1,82% | - |
| 27.03.2026 | 66,04 | 66,16 | 62,46 | 62,57 | -4,84% | - |
| 26.03.2026 | 64,69 | 66,22 | 64,41 | 65,75 | 1,06% | - |
| 25.03.2026 | 64,57 | 65,33 | 64,12 | 65,06 | 0,93% | - |
| 24.03.2026 | 64,57 | 65,10 | 63,45 | 64,46 | 0,09% | 450,00 |
| 23.03.2026 | 64,05 | 67,04 | 63,86 | 64,40 | -0,60% | - |
| 20.03.2026 | 63,42 | 64,83 | 62,71 | 64,79 | 1,90% | - |
| 19.03.2026 | 62,08 | 63,67 | 61,44 | 63,58 | 2,56% | - |
| 18.03.2026 | 62,70 | 63,13 | 61,71 | 61,99 | -0,63% | - |
| 17.03.2026 | 60,61 | 62,91 | 60,49 | 62,38 | 2,70% | 388,00 |
| 16.03.2026 | 62,95 | 63,24 | 60,69 | 60,74 | -2,91% | - |
| 13.03.2026 | 62,26 | 63,21 | 61,92 | 62,56 | 0,48% | - |
| 12.03.2026 | 63,71 | 63,95 | 62,04 | 62,26 | -2,57% | 69,00 |
| 11.03.2026 | 62,56 | 64,05 | 62,32 | 63,90 | 2,09% | - |
| 10.03.2026 | 62,18 | 63,49 | 61,62 | 62,59 | 0,58% | - |
| 09.03.2026 | 61,57 | 62,79 | 59,99 | 62,23 | 0,26% | 45,00 |
| 06.03.2026 | 64,86 | 64,91 | 61,19 | 62,07 | -4,05% | - |
| 05.03.2026 | 64,51 | 64,96 | 64,10 | 64,69 | 0,33% | - |
| 04.03.2026 | 62,31 | 64,77 | 62,23 | 64,48 | 3,15% | - |
| 03.03.2026 | 61,19 | 63,32 | 60,21 | 62,51 | 1,54% | - |
| 02.03.2026 | 59,59 | 61,94 | 58,65 | 61,56 | 2,81% | - |
| 27.02.2026 | 66,83 | 66,84 | 59,40 | 59,88 | -10,68% | 1.800,00 |
| 26.02.2026 | 61,88 | 67,34 | 61,84 | 67,04 | 7,92% | 15,00 |
| 25.02.2026 | 60,63 | 62,17 | 60,50 | 62,12 | 2,24% | - |
| 24.02.2026 | 60,23 | 61,37 | 60,07 | 60,76 | 1,05% | - |
| 23.02.2026 | 63,67 | 64,08 | 59,55 | 60,13 | -6,44% | - |
| 20.02.2026 | 63,95 | 64,30 | 62,25 | 64,27 | 0,94% | - |
| 19.02.2026 | 63,16 | 63,77 | 62,06 | 63,67 | 0,90% | - |
| 18.02.2026 | 61,92 | 63,40 | 61,60 | 63,10 | 2,22% | - |
| 17.02.2026 | 60,88 | 62,59 | 60,81 | 61,73 | 1,00% | 27,00 |
| 16.02.2026 | 61,16 | 61,31 | 60,98 | 61,12 | 0,28% | 806,00 |
| 13.02.2026 | 60,85 | 61,33 | 60,21 | 60,95 | -0,02% | - |
| 12.02.2026 | 64,18 | 65,08 | 60,53 | 60,96 | -4,82% | - |
| 11.02.2026 | 64,86 | 65,45 | 63,02 | 64,05 | -1,39% | - |
| 10.02.2026 | 65,43 | 66,25 | 63,83 | 64,95 | -0,67% | - |
| 09.02.2026 | 67,12 | 67,18 | 65,32 | 65,39 | -2,79% | - |
| 06.02.2026 | 65,32 | 67,58 | 65,28 | 67,27 | 3,02% | 450,00 |
| 05.02.2026 | 64,88 | 65,58 | 62,78 | 65,30 | 0,52% | - |
| 04.02.2026 | 63,79 | 65,68 | 63,73 | 64,96 | 1,87% | - |
| 03.02.2026 | 62,02 | 65,73 | 61,84 | 63,77 | 2,81% | - |
| 02.02.2026 | 60,77 | 62,58 | 60,74 | 62,03 | 1,29% | - |
| 30.01.2026 | 61,01 | 62,10 | 60,73 | 61,24 | 0,54% | - |
| 29.01.2026 | 56,94 | 61,85 | 56,91 | 60,91 | 6,71% | - |
| 28.01.2026 | 57,99 | 59,10 | 56,96 | 57,08 | -1,09% | - |
| 27.01.2026 | 59,18 | 59,27 | 57,17 | 57,71 | -2,22% | - |
| 26.01.2026 | 57,97 | 59,49 | 57,85 | 59,02 | 1,53% | - |
| 23.01.2026 | 60,48 | 60,52 | 58,04 | 58,13 | -3,50% | - |