2,460€
4,24%
Echtzeit-Aktienkurs Bradespar S.A.
Bid:
Ask:
Aktienkurse zur Bradespar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 31.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 30.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 29.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 28.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -10,32% | - |
| 25.07.2025 | 2,59 | 2,60 | 2,52 | 2,52 | -2,33% | - |
| 24.07.2025 | 2,62 | 2,62 | 2,57 | 2,58 | -0,77% | - |
| 23.07.2025 | 2,60 | 2,62 | 2,58 | 2,60 | 0,00% | - |
| 22.07.2025 | 2,55 | 2,62 | 2,54 | 2,60 | 1,17% | - |
| 21.07.2025 | 2,48 | 2,57 | 2,47 | 2,57 | 2,80% | - |
| 18.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 17.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 16.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 8,70% | - |
| 15.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 14.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 11.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 6,42% | - |
| 10.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -6,84% | - |
| 09.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 08.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 07.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -9,38% | - |
| 04.07.2025 | 2,58 | 2,58 | 2,56 | 2,56 | -0,78% | - |
| 03.07.2025 | 2,58 | 2,58 | 2,57 | 2,58 | 3,20% | - |
| 02.07.2025 | 2,48 | 2,51 | 2,48 | 2,50 | 1,63% | - |
| 01.07.2025 | 2,45 | 2,46 | 2,44 | 2,46 | 1,23% | - |
| 30.06.2025 | 2,44 | 2,45 | 2,43 | 2,43 | 0,41% | - |
| 27.06.2025 | 2,42 | 2,42 | 2,41 | 2,42 | 3,86% | - |
| 26.06.2025 | 2,32 | 2,33 | 2,32 | 2,33 | 0,43% | - |
| 25.06.2025 | 2,38 | 2,38 | 2,32 | 2,32 | -2,93% | - |
| 24.06.2025 | 2,40 | 2,40 | 2,38 | 2,39 | 0,42% | - |
| 23.06.2025 | 2,38 | 2,39 | 2,37 | 2,38 | -0,83% | - |
| 20.06.2025 | 2,44 | 2,45 | 2,40 | 2,40 | -1,64% | - |
| 19.06.2025 | 2,42 | 2,44 | 2,42 | 2,44 | -0,41% | - |
| 18.06.2025 | 2,44 | 2,46 | 2,44 | 2,45 | -0,81% | - |
| 17.06.2025 | 2,52 | 2,53 | 2,47 | 2,47 | -1,20% | - |
| 16.06.2025 | 2,44 | 2,52 | 2,44 | 2,50 | 2,46% | - |
| 13.06.2025 | 2,48 | 2,48 | 2,48 | 2,44 | 0,00% | 4.000,00 |
| 12.06.2025 | 2,47 | 2,48 | 2,44 | 2,44 | -2,40% | - |
| 11.06.2025 | 2,50 | 2,51 | 2,47 | 2,50 | -0,79% | - |
| 10.06.2025 | 2,50 | 2,54 | 2,49 | 2,52 | 2,02% | - |
| 09.06.2025 | 2,50 | 2,51 | 2,46 | 2,47 | -0,40% | - |
| 06.06.2025 | 2,48 | 2,50 | 2,46 | 2,48 | 0,00% | - |
| 05.06.2025 | 2,44 | 2,49 | 2,44 | 2,48 | 0,40% | - |
| 04.06.2025 | 2,44 | 2,48 | 2,44 | 2,47 | 1,23% | - |
| 03.06.2025 | 2,41 | 2,44 | 2,40 | 2,44 | 1,24% | - |
| 02.06.2025 | 2,39 | 2,42 | 2,38 | 2,41 | -1,23% | - |
| 30.05.2025 | 2,48 | 2,50 | 2,43 | 2,44 | -2,01% | - |
| 29.05.2025 | 2,50 | 2,50 | 2,46 | 2,49 | 2,05% | - |
| 28.05.2025 | 2,48 | 2,48 | 2,44 | 2,44 | -0,41% | - |
| 27.05.2025 | 2,46 | 2,48 | 2,42 | 2,45 | -1,61% | - |
| 26.05.2025 | 2,51 | 2,52 | 2,49 | 2,49 | -0,80% | - |
| 23.05.2025 | 2,50 | 2,51 | 2,48 | 2,51 | -2,33% | - |
| 22.05.2025 | 2,60 | 2,62 | 2,57 | 2,57 | -1,15% | - |
| 21.05.2025 | 2,66 | 2,66 | 2,66 | 2,60 | -1,52% | 332,00 |
| 20.05.2025 | 2,66 | 2,67 | 2,64 | 2,64 | -1,12% | - |
| 19.05.2025 | 2,66 | 2,68 | 2,63 | 2,67 | 0,38% | - |
| 16.05.2025 | 2,65 | 2,66 | 2,62 | 2,66 | 0,00% | - |
| 15.05.2025 | 2,72 | 2,72 | 2,72 | 2,66 | -0,37% | 700,00 |
| 14.05.2025 | 2,68 | 2,69 | 2,65 | 2,67 | -0,37% | - |
| 13.05.2025 | 2,63 | 2,68 | 2,63 | 2,68 | 11,67% | - |
| 12.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,76% | 861,00 |
| 09.05.2025 | 2,58 | 2,58 | 2,58 | 2,52 | 0,80% | 570,00 |
| 08.05.2025 | 2,56 | 2,56 | 2,56 | 2,50 | 0,00% | 1.300,00 |
| 07.05.2025 | 2,50 | 2,51 | 2,49 | 2,50 | 0,00% | - |
| 06.05.2025 | 2,54 | 2,54 | 2,54 | 2,50 | -0,79% | 394,00 |
| 05.05.2025 | 2,58 | 2,58 | 2,58 | 2,52 | -0,79% | 2.100,00 |
| 02.05.2025 | 2,62 | 2,62 | 2,62 | 2,54 | 0,00% | 1.200,00 |
| 30.04.2025 | 2,57 | 2,58 | 2,50 | 2,54 | -1,55% | - |
| 29.04.2025 | 2,58 | 2,59 | 2,55 | 2,58 | -0,77% | - |
| 28.04.2025 | 2,50 | 2,60 | 2,50 | 2,60 | -5,11% | 210,00 |
| 25.04.2025 | 2,80 | 2,80 | 2,72 | 2,74 | -0,72% | - |
| 24.04.2025 | 2,72 | 2,77 | 2,70 | 2,76 | 0,73% | - |
| 23.04.2025 | 2,70 | 2,77 | 2,69 | 2,74 | 5,38% | - |
| 22.04.2025 | 2,62 | 2,62 | 2,62 | 2,60 | 1,56% | 1.000,00 |
| 17.04.2025 | 2,58 | 2,58 | 2,58 | 2,56 | 1,19% | 80,00 |
| 16.04.2025 | 2,53 | 2,56 | 2,51 | 2,53 | -1,94% | - |
| 15.04.2025 | 2,62 | 2,64 | 2,57 | 2,58 | -1,53% | - |
| 14.04.2025 | 2,60 | 2,65 | 2,60 | 2,62 | 3,15% | - |
| 11.04.2025 | 2,56 | 2,57 | 2,49 | 2,54 | 0,40% | - |
| 10.04.2025 | 2,62 | 2,63 | 2,53 | 2,53 | 6,30% | - |
| 09.04.2025 | 2,40 | 2,45 | 2,35 | 2,38 | -7,03% | - |
| 08.04.2025 | 2,62 | 2,62 | 2,56 | 2,56 | 0,00% | 512,00 |
| 07.04.2025 | 2,48 | 2,66 | 2,47 | 2,56 | -2,66% | - |
| 04.04.2025 | 2,78 | 2,79 | 2,58 | 2,63 | -6,07% | - |
| 03.04.2025 | 2,86 | 2,86 | 2,86 | 2,80 | -3,45% | 200,00 |
| 02.04.2025 | 2,95 | 2,95 | 2,90 | 2,90 | -2,68% | - |
| 01.04.2025 | 2,96 | 2,96 | 2,96 | 2,98 | 2,76% | 650,00 |
| 31.03.2025 | 2,93 | 2,95 | 2,87 | 2,90 | -0,68% | - |
| 28.03.2025 | 2,96 | 2,98 | 2,92 | 2,92 | -2,01% | - |
| 27.03.2025 | 2,97 | 2,98 | 2,94 | 2,98 | 1,36% | - |
| 26.03.2025 | 2,95 | 2,96 | 2,93 | 2,94 | 8,89% | - |
| 25.03.2025 | 3,04 | 3,04 | 2,70 | 2,70 | -7,53% | 300,00 |
| 24.03.2025 | 3,00 | 3,00 | 3,00 | 2,92 | 0,00% | 500,00 |
| 21.03.2025 | 2,88 | 2,94 | 2,84 | 2,92 | 1,39% | - |
| 20.03.2025 | 2,96 | 2,96 | 2,96 | 2,88 | -0,69% | 10,00 |
| 19.03.2025 | 2,94 | 2,94 | 2,94 | 2,90 | 1,40% | 400,00 |
| 18.03.2025 | 2,86 | 2,88 | 2,83 | 2,86 | 0,70% | - |
| 17.03.2025 | 2,80 | 2,86 | 2,80 | 2,84 | 0,71% | - |
| 14.03.2025 | 2,73 | 2,83 | 2,71 | 2,82 | 4,06% | - |
| 13.03.2025 | 2,65 | 2,72 | 2,65 | 2,71 | 3,44% | - |
| 12.03.2025 | 2,68 | 2,70 | 2,62 | 2,62 | -2,24% | - |