2,570€
9,83%
Echtzeit-Aktienkurs Bradespar S.A.
Bid:
Ask:
Aktienkurse zur Bradespar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,57 | 2,57 | 2,34 | 2,34 | 0,00% | - |
| 02.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 01.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -6,50% | - |
| 29.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 6,03% | - |
| 28.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 27.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 26.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 25.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 22.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 21.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 20.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -18,71% | - |
| 19.08.2025 | 2,30 | 2,78 | 2,30 | 2,78 | 21,93% | 251,00 |
| 18.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 15.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 14.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 13.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 12.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 11.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 08.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 07.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 06.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 05.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 04.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -6,78% | - |
| 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 | -20,42% | - |
| 25.07.2025 | 2,36 | 2,84 | 2,36 | 2,84 | 19,33% | 14,00 |
| 24.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 23.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | - |
| 22.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -16,67% | - |
| 21.07.2025 | 2,50 | 2,76 | 2,50 | 2,76 | 10,40% | 200,00 |
| 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 | -0,85% | - |
| 04.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 03.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 5,41% | - |
| 02.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 01.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 30.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 27.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 5,83% | - |
| 26.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 25.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 24.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -17,19% | - |
| 23.06.2025 | 2,12 | 2,56 | 2,12 | 2,56 | 18,52% | 642,00 |
| 20.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 19.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 18.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 17.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 3,67% | - |
| 16.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -12,80% | - |
| 13.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 4.000,00 |
| 12.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 11.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 10.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 09.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 13,64% | - |
| 06.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 05.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 04.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 03.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -11,90% | - |
| 02.06.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 9,57% | 500,00 |
| 30.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -14,18% | - |
| 29.05.2025 | 2,30 | 2,68 | 2,30 | 2,68 | 16,52% | 105,00 |
| 28.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 27.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -16,06% | - |
| 26.05.2025 | 2,24 | 2,74 | 2,24 | 2,74 | 21,24% | 27,00 |
| 23.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 22.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 21.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 20.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 19.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 16.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 15.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 14.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 13.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 4,39% | - |
| 12.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 09.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 08.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 07.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 06.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 05.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -10,94% | - |
| 02.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -6,57% | - |
| 30.04.2025 | 2,32 | 2,74 | 2,32 | 2,74 | 19,13% | 500,00 |
| 29.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 28.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -10,32% | - |
| 25.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 24.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 23.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 22.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 11,61% | - |
| 17.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 16.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 15.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 14.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |