2,610€
7,85%
Echtzeit-Aktienkurs Bradespar S.A.
Bid:
Ask:
Aktienkurse zur Bradespar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 2,58 | 2,61 | 2,42 | 2,60 | 7,44% | - |
| 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 | 0,83% | 5,00 |
| 31.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -10,37% | - |
| 30.01.2025 | 2,42 | 2,70 | 2,42 | 2,70 | 11,57% | 508,00 |
| 29.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 28.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 27.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 24.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 23.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 22.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | - |
| 21.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -12,21% | - |
| 20.01.2025 | 2,32 | 2,62 | 2,32 | 2,62 | 13,91% | 483,00 |
| 17.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 16.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 15.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -5,69% | - |
| 14.01.2025 | 2,38 | 2,46 | 2,38 | 2,46 | -1,60% | 140,00 |
| 13.01.2025 | 2,30 | 2,50 | 2,30 | 2,50 | 7,76% | 1.444,00 |
| 10.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 09.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,84% | - |
| 08.01.2025 | 2,40 | 2,50 | 2,40 | 2,48 | -2,36% | 3.121,00 |
| 07.01.2025 | 2,40 | 2,58 | 2,40 | 2,54 | 0,00% | 506,00 |
| 06.01.2025 | 2,56 | 2,56 | 2,54 | 2,54 | -0,78% | 1.400,00 |
| 03.01.2025 | 2,40 | 2,56 | 2,40 | 2,56 | 6,67% | 497,00 |
| 02.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 30.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -6,98% | - |
| 27.12.2024 | 2,40 | 2,58 | 2,40 | 2,58 | -1,53% | 1.320,00 |
| 23.12.2024 | 2,40 | 2,62 | 2,40 | 2,62 | -2,96% | 600,00 |
| 20.12.2024 | 2,40 | 2,70 | 2,40 | 2,70 | 10,66% | 1.812,00 |
| 19.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 18.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 17.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 16.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 13.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -16,33% | - |
| 12.12.2024 | 2,54 | 2,94 | 2,54 | 2,94 | 1,38% | 350,00 |
| 11.12.2024 | 2,50 | 2,90 | 2,50 | 2,90 | 16,00% | 1.124,00 |
| 10.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -7,41% | - |
| 09.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 06.12.2024 | 2,82 | 2,82 | 2,78 | 2,78 | 2,96% | 674,00 |
| 05.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -5,59% | - |
| 04.12.2024 | 2,46 | 2,86 | 2,46 | 2,86 | 10,00% | 916,00 |
| 03.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 02.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | - |
| 29.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 28.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 27.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 26.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -13,51% | - |
| 25.11.2024 | 2,70 | 2,96 | 2,70 | 2,96 | 15,63% | 670,00 |
| 22.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 21.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -9,22% | - |
| 20.11.2024 | 2,54 | 2,84 | 2,54 | 2,82 | 9,30% | 1.083,00 |
| 19.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 18.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 15.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 14.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -6,38% | - |
| 13.11.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 12.11.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -6,49% | - |
| 11.11.2024 | 2,82 | 3,22 | 2,82 | 3,08 | 13,24% | 673,00 |
| 08.11.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 07.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 06.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 05.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 04.11.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -7,53% | - |
| 01.11.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | 200,00 |
| 31.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 30.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 29.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 28.10.2024 | 2,92 | 3,00 | 2,92 | 3,00 | 2,74% | 700,00 |
| 25.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 24.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 23.10.2024 | 2,90 | 2,92 | 2,90 | 2,92 | 0,69% | 26,00 |
| 22.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -3,33% | - |
| 21.10.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | 2.000,00 |
| 18.10.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 17.10.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 16.10.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -9,09% | - |
| 15.10.2024 | 3,00 | 3,30 | 3,00 | 3,30 | 10,00% | 350,00 |
| 14.10.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 11.10.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 10.10.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 09.10.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 08.10.2024 | 3,00 | 3,02 | 3,00 | 3,02 | 0,67% | 1.001,00 |
| 07.10.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 04.10.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -1,96% | - |
| 03.10.2024 | 3,00 | 3,06 | 3,00 | 3,06 | 4,79% | 900,00 |
| 02.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 01.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 30.09.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 27.09.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 26.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 25.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 24.09.2024 | 2,90 | 2,98 | 2,90 | 2,98 | 2,76% | 20,00 |
| 23.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 20.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 19.09.2024 | 2,72 | 2,96 | 2,72 | 2,96 | 8,82% | 500,00 |
| 18.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 17.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 16.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -5,71% | - |
| 13.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |