2,450€
6,06%
Echtzeit-Aktienkurs Bradespar S.A.
Bid:
Ask:
Aktienkurse zur Bradespar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,37 | 2,37 | 2,34 | 2,35 | 1,73% | - |
| 16.07.2025 | 2,35 | 2,36 | 2,31 | 2,31 | -3,75% | - |
| 15.07.2025 | 2,42 | 2,42 | 2,38 | 2,40 | 2,56% | 3.000,00 |
| 14.07.2025 | 2,39 | 2,40 | 2,22 | 2,34 | -0,85% | - |
| 11.07.2025 | 2,40 | 2,40 | 2,35 | 2,36 | -2,48% | - |
| 10.07.2025 | 2,33 | 2,42 | 2,16 | 2,42 | 2,11% | - |
| 09.07.2025 | 2,42 | 2,43 | 2,37 | 2,37 | -0,84% | - |
| 08.07.2025 | 2,39 | 2,42 | 2,38 | 2,39 | -0,42% | - |
| 07.07.2025 | 2,48 | 2,48 | 2,48 | 2,40 | -0,41% | 350,00 |
| 04.07.2025 | 2,43 | 2,44 | 2,41 | 2,41 | 0,42% | - |
| 03.07.2025 | 2,20 | 2,40 | 2,20 | 2,40 | 0,42% | 425,00 |
| 02.07.2025 | 2,35 | 2,39 | 2,34 | 2,39 | 3,91% | - |
| 01.07.2025 | 2,33 | 2,33 | 2,30 | 2,30 | -0,86% | - |
| 30.06.2025 | 2,32 | 2,32 | 2,16 | 2,32 | 1,75% | - |
| 27.06.2025 | 2,30 | 2,30 | 2,26 | 2,28 | 2,24% | - |
| 26.06.2025 | 2,23 | 2,24 | 2,23 | 2,23 | 0,00% | - |
| 25.06.2025 | 2,39 | 2,40 | 2,22 | 2,23 | -5,91% | - |
| 24.06.2025 | 2,41 | 2,41 | 2,37 | 2,37 | -0,84% | - |
| 23.06.2025 | 2,41 | 2,41 | 2,39 | 2,39 | 0,00% | - |
| 20.06.2025 | 2,41 | 2,41 | 2,39 | 2,39 | -0,83% | - |
| 19.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 18.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 17.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 16.06.2025 | 2,40 | 2,41 | 2,40 | 2,41 | 0,00% | - |
| 13.06.2025 | 2,41 | 2,41 | 2,40 | 2,41 | 0,00% | - |
| 12.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 11.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 10.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 09.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 4,78% | - |
| 06.06.2025 | 2,33 | 2,34 | 2,29 | 2,30 | -0,43% | - |
| 05.06.2025 | 2,32 | 2,33 | 2,30 | 2,31 | -2,12% | - |
| 04.06.2025 | 2,40 | 2,40 | 2,40 | 2,36 | -1,26% | 3.000,00 |
| 03.06.2025 | 2,38 | 2,39 | 2,38 | 2,39 | 2,14% | - |
| 02.06.2025 | 2,34 | 2,36 | 2,34 | 2,34 | -4,10% | 5.040,00 |
| 30.05.2025 | 2,39 | 2,47 | 2,39 | 2,44 | 3,39% | - |
| 29.05.2025 | 2,39 | 2,39 | 2,35 | 2,36 | 1,29% | - |
| 28.05.2025 | 2,38 | 2,38 | 2,32 | 2,33 | -2,10% | - |
| 27.05.2025 | 2,40 | 2,40 | 2,40 | 2,38 | -0,83% | 2.084,00 |
| 26.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | 200,00 |
| 23.05.2025 | 2,40 | 2,40 | 2,40 | 2,38 | -2,06% | 6,00 |
| 22.05.2025 | 2,46 | 2,47 | 2,42 | 2,43 | 0,41% | - |
| 21.05.2025 | 2,46 | 2,47 | 2,42 | 2,42 | -1,63% | - |
| 20.05.2025 | 2,52 | 2,52 | 2,52 | 2,46 | -0,81% | 100,00 |
| 19.05.2025 | 2,52 | 2,52 | 2,52 | 2,48 | -0,80% | 295,00 |
| 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 |