2,900€
-0,34%
Echtzeit-Aktienkurs Bradespar S.A.
Bid:
Ask:
Aktienkurse zur Bradespar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,01 | 3,01 | 2,90 | 2,90 | -0,34% | - |
| 12.12.2025 | 2,99 | 2,99 | 2,91 | 2,91 | 2,11% | - |
| 11.12.2025 | 2,95 | 2,95 | 2,84 | 2,85 | -1,04% | - |
| 10.12.2025 | 2,93 | 2,93 | 2,88 | 2,88 | -0,35% | - |
| 09.12.2025 | 2,97 | 2,97 | 2,89 | 2,89 | -2,03% | - |
| 08.12.2025 | 2,96 | 2,96 | 2,85 | 2,95 | -2,32% | - |
| 05.12.2025 | 3,11 | 3,11 | 3,00 | 3,02 | 2,37% | - |
| 04.12.2025 | 3,03 | 3,03 | 2,94 | 2,95 | 1,37% | - |
| 03.12.2025 | 3,04 | 3,04 | 2,91 | 2,91 | 1,39% | - |
| 02.12.2025 | 2,95 | 2,95 | 2,87 | 2,87 | 0,70% | - |
| 01.12.2025 | 2,93 | 2,93 | 2,85 | 2,85 | 2,15% | - |
| 28.11.2025 | 2,89 | 2,89 | 2,79 | 2,79 | -0,71% | 4.000,00 |
| 27.11.2025 | 2,89 | 2,89 | 2,75 | 2,81 | 2,55% | - |
| 26.11.2025 | 2,67 | 2,74 | 2,67 | 2,74 | 0,37% | - |
| 25.11.2025 | 2,79 | 2,79 | 2,71 | 2,73 | 3,02% | - |
| 24.11.2025 | 2,75 | 2,75 | 2,63 | 2,65 | -2,93% | - |
| 21.11.2025 | 2,74 | 2,74 | 2,71 | 2,73 | 0,00% | - |
| 20.11.2025 | 2,79 | 2,79 | 2,71 | 2,73 | 0,74% | - |
| 19.11.2025 | 2,77 | 2,77 | 2,69 | 2,71 | 1,50% | - |
| 18.11.2025 | 2,75 | 2,75 | 2,67 | 2,67 | 0,38% | - |
| 17.11.2025 | 2,76 | 2,76 | 2,66 | 2,66 | -0,37% | - |
| 14.11.2025 | 2,79 | 2,79 | 2,67 | 2,67 | -2,20% | - |
| 13.11.2025 | 2,95 | 2,95 | 2,73 | 2,73 | -2,85% | - |
| 12.11.2025 | 2,93 | 2,93 | 2,81 | 2,81 | -0,35% | - |
| 11.11.2025 | 2,93 | 2,93 | 2,81 | 2,82 | 1,44% | - |
| 10.11.2025 | 2,90 | 2,90 | 2,78 | 2,78 | 0,72% | - |
| 07.11.2025 | 2,94 | 2,94 | 2,75 | 2,76 | -2,47% | - |
| 06.11.2025 | 2,95 | 2,95 | 2,83 | 2,83 | 2,17% | - |
| 05.11.2025 | 2,86 | 2,86 | 2,72 | 2,77 | 0,36% | - |
| 04.11.2025 | 2,89 | 2,89 | 2,76 | 2,76 | 2,60% | - |
| 31.10.2025 | 2,64 | 2,69 | 2,64 | 2,69 | 1,51% | - |
| 30.10.2025 | 2,64 | 2,75 | 2,63 | 2,65 | -1,85% | - |
| 29.10.2025 | 2,59 | 2,70 | 2,59 | 2,70 | 2,27% | - |
| 28.10.2025 | 2,56 | 2,65 | 2,56 | 2,64 | -1,12% | - |
| 27.10.2025 | 2,64 | 2,67 | 2,64 | 2,67 | -1,84% | - |
| 24.10.2025 | 2,63 | 2,77 | 2,63 | 2,72 | 3,03% | - |
| 23.10.2025 | 2,70 | 2,70 | 2,64 | 2,64 | 0,00% | - |
| 22.10.2025 | 2,66 | 2,66 | 2,64 | 2,64 | 3,94% | - |
| 21.10.2025 | 2,69 | 2,69 | 2,54 | 2,54 | -1,55% | - |
| 20.10.2025 | 2,61 | 2,61 | 2,52 | 2,58 | 4,03% | - |
| 17.10.2025 | 2,58 | 2,63 | 2,46 | 2,48 | -3,88% | - |
| 15.10.2025 | 2,58 | 2,61 | 2,58 | 2,58 | -0,39% | - |
| 14.10.2025 | 2,68 | 2,68 | 2,59 | 2,59 | -0,38% | - |
| 13.10.2025 | 2,46 | 2,65 | 2,46 | 2,60 | 6,12% | - |
| 10.10.2025 | 2,69 | 2,69 | 2,44 | 2,45 | -7,55% | - |
| 09.10.2025 | 2,70 | 2,70 | 2,65 | 2,65 | -1,49% | - |
| 08.10.2025 | 2,60 | 2,69 | 2,60 | 2,69 | 0,37% | - |
| 07.10.2025 | 2,71 | 2,71 | 2,64 | 2,68 | 4,28% | - |
| 06.10.2025 | 2,50 | 2,61 | 2,50 | 2,57 | -1,15% | - |
| 03.10.2025 | 2,69 | 2,69 | 2,60 | 2,60 | 0,39% | - |
| 02.10.2025 | 2,58 | 2,68 | 2,58 | 2,59 | 0,00% | - |
| 01.10.2025 | 2,68 | 2,68 | 2,59 | 2,59 | 4,02% | - |
| 29.09.2025 | 2,61 | 2,61 | 2,46 | 2,49 | -3,86% | - |
| 26.09.2025 | 2,63 | 2,63 | 2,59 | 2,59 | -0,77% | - |
| 25.09.2025 | 2,61 | 2,61 | 2,59 | 2,61 | 0,00% | - |
| 24.09.2025 | 2,61 | 2,61 | 2,59 | 2,61 | 6,10% | - |
| 23.09.2025 | 2,59 | 2,59 | 2,46 | 2,46 | -1,99% | - |
| 22.09.2025 | 2,50 | 2,53 | 2,50 | 2,51 | -3,46% | - |
| 19.09.2025 | 2,61 | 2,61 | 2,60 | 2,60 | 3,59% | - |
| 18.09.2025 | 2,61 | 2,61 | 2,48 | 2,51 | 1,21% | - |
| 17.09.2025 | 2,46 | 2,50 | 2,46 | 2,48 | -4,25% | - |
| 16.09.2025 | 2,60 | 2,60 | 2,57 | 2,59 | 1,17% | - |
| 15.09.2025 | 2,57 | 2,57 | 2,56 | 2,56 | 0,39% | - |
| 12.09.2025 | 2,55 | 2,56 | 2,55 | 2,55 | 1,19% | - |
| 11.09.2025 | 2,45 | 2,55 | 2,45 | 2,52 | -0,40% | - |
| 10.09.2025 | 2,53 | 2,53 | 2,51 | 2,53 | 0,00% | - |
| 09.09.2025 | 2,53 | 2,53 | 2,50 | 2,53 | 0,00% | - |
| 08.09.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 4,98% | - |
| 05.09.2025 | 2,51 | 2,51 | 2,38 | 2,41 | 1,26% | 1.000,00 |
| 04.09.2025 | 2,49 | 2,49 | 2,36 | 2,38 | 0,85% | - |
| 03.09.2025 | 2,49 | 2,49 | 2,35 | 2,36 | 0,00% | - |
| 02.09.2025 | 2,49 | 2,49 | 2,34 | 2,36 | 0,00% | - |
| 01.09.2025 | 2,49 | 2,49 | 2,32 | 2,36 | -0,42% | - |
| 29.08.2025 | 2,49 | 2,49 | 2,32 | 2,37 | -0,84% | - |
| 28.08.2025 | 2,49 | 2,49 | 2,25 | 2,39 | 0,42% | - |
| 27.08.2025 | 2,38 | 2,46 | 2,35 | 2,38 | -0,42% | - |
| 26.08.2025 | 2,49 | 2,49 | 2,36 | 2,39 | 0,84% | 5.500,00 |
| 25.08.2025 | 2,45 | 2,45 | 2,34 | 2,37 | 1,28% | - |
| 22.08.2025 | 2,43 | 2,43 | 2,30 | 2,34 | 0,86% | - |
| 21.08.2025 | 2,41 | 2,41 | 2,28 | 2,32 | 0,87% | - |
| 20.08.2025 | 2,40 | 2,40 | 2,28 | 2,30 | 0,88% | - |
| 19.08.2025 | 2,43 | 2,43 | 2,28 | 2,28 | -1,30% | - |
| 18.08.2025 | 2,43 | 2,43 | 2,30 | 2,31 | -0,43% | 1.582,00 |
| 15.08.2025 | 2,45 | 2,45 | 2,30 | 2,32 | -0,43% | - |
| 14.08.2025 | 2,38 | 2,40 | 2,32 | 2,33 | -1,27% | - |
| 13.08.2025 | 2,51 | 2,51 | 2,34 | 2,36 | -1,26% | - |
| 12.08.2025 | 2,47 | 2,47 | 2,18 | 2,39 | 2,14% | - |
| 11.08.2025 | 2,47 | 2,47 | 2,32 | 2,34 | -4,88% | - |
| 08.08.2025 | 2,43 | 2,47 | 2,30 | 2,46 | 1,65% | - |
| 07.08.2025 | 2,39 | 2,42 | 2,27 | 2,42 | 4,31% | - |
| 06.08.2025 | 2,41 | 2,41 | 2,26 | 2,32 | 0,00% | - |
| 05.08.2025 | 2,41 | 2,41 | 2,28 | 2,32 | 2,20% | - |
| 04.08.2025 | 2,39 | 2,39 | 2,26 | 2,27 | 0,44% | - |
| 01.08.2025 | 2,39 | 2,39 | 2,25 | 2,26 | 0,00% | - |
| 31.07.2025 | 2,41 | 2,41 | 2,24 | 2,26 | -1,31% | - |
| 30.07.2025 | 2,43 | 2,43 | 2,26 | 2,29 | -0,43% | - |
| 29.07.2025 | 2,40 | 2,40 | 2,30 | 2,30 | 0,88% | - |
| 28.07.2025 | 2,41 | 2,41 | 2,26 | 2,28 | -2,15% | - |
| 25.07.2025 | 2,47 | 2,47 | 2,28 | 2,33 | -1,27% | - |
| 24.07.2025 | 2,49 | 2,49 | 2,34 | 2,36 | -2,07% | - |