2,620€
4,80%
Echtzeit-Aktienkurs Bradespar S.A.
Bid:
Ask:
Aktienkurse zur Bradespar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,51 | 2,52 | 2,47 | 2,50 | 0,00% | - |
| 15.05.2025 | 2,56 | 2,56 | 2,56 | 2,50 | 0,81% | 1.433,00 |
| 14.05.2025 | 2,54 | 2,56 | 2,42 | 2,48 | -1,20% | 860,00 |
| 13.05.2025 | 2,51 | 2,53 | 2,47 | 2,51 | 2,03% | - |
| 12.05.2025 | 2,46 | 2,46 | 2,44 | 2,46 | 1,65% | 2.500,00 |
| 09.05.2025 | 2,48 | 2,48 | 2,48 | 2,42 | 1,26% | 200,00 |
| 08.05.2025 | 2,39 | 2,41 | 2,38 | 2,39 | 1,27% | - |
| 07.05.2025 | 2,39 | 2,40 | 2,34 | 2,36 | -0,84% | - |
| 06.05.2025 | 2,41 | 2,41 | 2,36 | 2,38 | -0,83% | - |
| 05.05.2025 | 2,44 | 2,45 | 2,40 | 2,40 | -0,83% | - |
| 02.05.2025 | 2,47 | 2,50 | 2,41 | 2,42 | 0,00% | - |
| 30.04.2025 | 2,45 | 2,47 | 2,38 | 2,42 | -0,82% | - |
| 29.04.2025 | 2,47 | 2,47 | 2,42 | 2,44 | 0,83% | - |
| 28.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -8,33% | 1.200,00 |
| 25.04.2025 | 2,64 | 2,72 | 2,64 | 2,64 | -0,38% | 10.700,00 |
| 24.04.2025 | 2,66 | 2,68 | 2,64 | 2,65 | 0,38% | - |
| 23.04.2025 | 2,61 | 2,66 | 2,60 | 2,64 | 4,76% | - |
| 22.04.2025 | 2,49 | 2,53 | 2,47 | 2,52 | 2,02% | - |
| 17.04.2025 | 2,47 | 2,47 | 2,42 | 2,47 | 1,23% | - |
| 16.04.2025 | 2,47 | 2,49 | 2,42 | 2,44 | -1,61% | - |
| 15.04.2025 | 2,53 | 2,55 | 2,47 | 2,48 | -0,80% | - |
| 14.04.2025 | 2,30 | 2,30 | 2,30 | 2,50 | 1,63% | 44,00 |
| 11.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,23% | 4.000,00 |
| 10.04.2025 | 2,53 | 2,53 | 2,43 | 2,43 | 3,85% | - |
| 09.04.2025 | 2,36 | 2,36 | 2,36 | 2,34 | -6,40% | 220,00 |
| 08.04.2025 | 2,52 | 2,52 | 2,50 | 2,50 | 0,40% | 2.190,00 |
| 07.04.2025 | 2,41 | 2,55 | 2,39 | 2,49 | -1,19% | - |
| 04.04.2025 | 2,50 | 2,52 | 2,50 | 2,52 | -5,62% | 2.080,00 |
| 03.04.2025 | 2,66 | 2,71 | 2,63 | 2,67 | -2,55% | - |
| 02.04.2025 | 2,79 | 2,80 | 2,73 | 2,74 | -1,44% | - |
| 01.04.2025 | 2,76 | 2,78 | 2,72 | 2,78 | 0,72% | - |
| 31.03.2025 | 2,72 | 2,72 | 2,70 | 2,76 | 1,47% | 160,00 |
| 28.03.2025 | 2,79 | 2,79 | 2,52 | 2,72 | -3,55% | - |
| 27.03.2025 | 2,72 | 2,86 | 2,72 | 2,82 | 2,92% | 2.400,00 |
| 26.03.2025 | 2,77 | 2,77 | 2,72 | 2,74 | -5,52% | - |
| 25.03.2025 | 2,86 | 2,90 | 2,86 | 2,90 | 6,62% | 2.221,00 |
| 24.03.2025 | 2,71 | 2,74 | 2,69 | 2,72 | 0,74% | - |
| 21.03.2025 | 2,69 | 2,74 | 2,66 | 2,70 | 1,50% | - |
| 20.03.2025 | 2,70 | 2,71 | 2,64 | 2,66 | -0,75% | - |
| 19.03.2025 | 2,66 | 2,68 | 2,64 | 2,68 | 1,52% | - |
| 18.03.2025 | 2,64 | 2,65 | 2,60 | 2,64 | -0,75% | - |
| 17.03.2025 | 2,70 | 2,70 | 2,70 | 2,66 | 3,10% | 500,00 |
| 14.03.2025 | 2,52 | 2,58 | 2,50 | 2,58 | 4,03% | - |
| 13.03.2025 | 2,47 | 2,48 | 2,42 | 2,48 | 0,81% | - |
| 12.03.2025 | 2,48 | 2,48 | 2,48 | 2,46 | 0,82% | 3.000,00 |
| 11.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -5,43% | 400,00 |
| 10.03.2025 | 2,59 | 2,60 | 2,57 | 2,58 | 0,00% | - |
| 07.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,15% | 4.599,00 |
| 06.03.2025 | 2,60 | 2,61 | 2,59 | 2,61 | 3,57% | - |
| 05.03.2025 | 2,56 | 2,56 | 2,56 | 2,52 | -2,70% | 600,00 |
| 04.03.2025 | 2,60 | 2,60 | 2,59 | 2,59 | -0,38% | - |
| 03.03.2025 | 2,61 | 2,61 | 2,60 | 2,60 | -1,14% | - |
| 28.02.2025 | 2,63 | 2,64 | 2,62 | 2,63 | -0,75% | - |
| 27.02.2025 | 2,64 | 2,66 | 2,63 | 2,65 | -0,38% | - |
| 26.02.2025 | 2,72 | 2,72 | 2,72 | 2,66 | 0,00% | 225,00 |
| 25.02.2025 | 2,70 | 2,70 | 2,70 | 2,66 | -4,32% | 3,00 |
| 24.02.2025 | 2,76 | 2,76 | 2,76 | 2,78 | 1,46% | 566,00 |
| 21.02.2025 | 2,72 | 2,74 | 2,72 | 2,74 | 2,24% | 1.402,00 |
| 20.02.2025 | 2,64 | 2,64 | 2,64 | 2,68 | 0,37% | 1.000,00 |
| 19.02.2025 | 2,67 | 2,67 | 2,65 | 2,67 | -0,37% | - |
| 18.02.2025 | 2,74 | 2,74 | 2,62 | 2,68 | 0,37% | 1.138,00 |
| 17.02.2025 | 2,66 | 2,67 | 2,65 | 2,67 | 1,91% | - |
| 14.02.2025 | 2,72 | 2,72 | 2,64 | 2,62 | 0,77% | 4.300,00 |
| 13.02.2025 | 2,64 | 2,64 | 2,54 | 2,60 | -1,52% | 7.795,00 |
| 12.02.2025 | 2,70 | 2,70 | 2,56 | 2,64 | -0,75% | 5.893,00 |
| 11.02.2025 | 2,64 | 2,66 | 2,63 | 2,66 | 0,76% | - |
| 10.02.2025 | 2,72 | 2,72 | 2,60 | 2,64 | 8,20% | 2.300,00 |
| 07.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | 123,00 |
| 06.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 05.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 04.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 03.02.2025 | 2,42 | 2,44 | 2,42 | 2,44 | -5,06% | 5,00 |
| 31.01.2025 | 2,61 | 2,63 | 2,57 | 2,57 | 1,18% | - |
| 30.01.2025 | 2,52 | 2,55 | 2,49 | 2,54 | 1,60% | - |
| 29.01.2025 | 2,52 | 2,53 | 2,48 | 2,50 | 0,40% | - |
| 28.01.2025 | 2,54 | 2,55 | 2,48 | 2,49 | 0,81% | - |
| 27.01.2025 | 2,47 | 2,48 | 2,43 | 2,47 | -1,98% | - |
| 24.01.2025 | 2,56 | 2,56 | 2,56 | 2,52 | 2,44% | 780,00 |
| 23.01.2025 | 2,51 | 2,51 | 2,46 | 2,46 | -1,99% | - |
| 22.01.2025 | 2,53 | 2,55 | 2,49 | 2,51 | -0,79% | - |
| 21.01.2025 | 2,54 | 2,54 | 2,52 | 2,53 | 0,00% | - |
| 20.01.2025 | 2,54 | 2,55 | 2,53 | 2,53 | -0,39% | - |
| 15.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 4,10% | 1.500,00 |
| 13.01.2025 | 2,52 | 2,52 | 2,52 | 2,44 | -3,17% | 700,00 |
| 10.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | 1.000,00 |
| 08.01.2025 | 2,44 | 2,44 | 2,44 | 2,48 | 2,48% | 4.100,00 |
| 07.01.2025 | 2,46 | 2,46 | 2,46 | 2,42 | 0,00% | 122,00 |
| 03.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | 5,00 |
| 02.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 1.947,00 |
| 30.12.2024 | 2,50 | 2,52 | 2,50 | 2,50 | 1,63% | 450,00 |
| 23.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | 298,00 |
| 20.12.2024 | 2,56 | 2,56 | 2,56 | 2,50 | -0,79% | 1.900,00 |
| 19.12.2024 | 2,56 | 2,58 | 2,56 | 2,52 | 0,80% | 5.000,00 |
| 18.12.2024 | 2,46 | 2,46 | 2,46 | 2,50 | -3,10% | 1.807,00 |
| 16.12.2024 | 2,66 | 2,66 | 2,66 | 2,58 | -0,77% | 1.187,00 |
| 13.12.2024 | 2,70 | 2,72 | 2,70 | 2,60 | -2,26% | 2.374,00 |
| 12.12.2024 | 2,70 | 2,70 | 2,70 | 2,66 | 0,00% | 225,00 |
| 09.12.2024 | 2,50 | 2,70 | 2,50 | 2,66 | 3,10% | 3.478,00 |
| 06.12.2024 | 2,70 | 2,70 | 2,70 | 2,58 | -2,27% | 1.063,00 |
| 04.12.2024 | 2,72 | 2,72 | 2,72 | 2,64 | -2,22% | 1.514,00 |