2,670€
6,80%
Echtzeit-Aktienkurs Bradespar S.A.
Bid:
Ask:
Aktienkurse zur Bradespar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 2,68 | 2,68 | 2,44 | 2,49 | -0,40% | - |
| 06.03.2025 | 2,55 | 2,68 | 2,48 | 2,50 | -1,96% | - |
| 05.03.2025 | 2,66 | 2,70 | 2,43 | 2,55 | -4,14% | - |
| 04.03.2025 | 2,66 | 2,71 | 2,66 | 2,66 | 0,00% | - |
| 03.03.2025 | 2,69 | 2,75 | 2,62 | 2,66 | -1,12% | - |
| 28.02.2025 | 2,71 | 2,71 | 2,51 | 2,69 | 1,89% | - |
| 27.02.2025 | 2,71 | 2,71 | 2,56 | 2,64 | -2,58% | - |
| 26.02.2025 | 2,73 | 2,73 | 2,56 | 2,71 | 4,63% | - |
| 25.02.2025 | 2,74 | 2,74 | 2,57 | 2,59 | -0,38% | - |
| 24.02.2025 | 2,74 | 2,74 | 2,60 | 2,60 | -2,26% | - |
| 21.02.2025 | 2,77 | 2,77 | 2,65 | 2,66 | -0,37% | - |
| 20.02.2025 | 2,74 | 2,74 | 2,62 | 2,67 | 1,91% | - |
| 19.02.2025 | 2,68 | 2,68 | 2,59 | 2,62 | -4,73% | - |
| 18.02.2025 | 2,68 | 2,75 | 2,61 | 2,75 | 2,61% | - |
| 17.02.2025 | 2,74 | 2,74 | 2,60 | 2,68 | 2,68% | - |
| 14.02.2025 | 2,71 | 2,71 | 2,56 | 2,61 | -3,69% | - |
| 13.02.2025 | 2,71 | 2,71 | 2,53 | 2,71 | 5,45% | - |
| 12.02.2025 | 2,72 | 2,72 | 2,54 | 2,57 | -0,77% | - |
| 11.02.2025 | 2,68 | 2,68 | 2,55 | 2,59 | -3,36% | - |
| 10.02.2025 | 2,65 | 2,68 | 2,52 | 2,68 | 4,28% | - |
| 07.02.2025 | 2,71 | 2,71 | 2,49 | 2,57 | -5,17% | - |
| 06.02.2025 | 2,65 | 2,71 | 2,56 | 2,71 | 2,26% | - |
| 05.02.2025 | 2,67 | 2,67 | 2,53 | 2,65 | -0,75% | - |
| 04.02.2025 | 2,69 | 2,69 | 2,55 | 2,67 | 3,09% | - |
| 03.02.2025 | 2,66 | 2,66 | 2,55 | 2,59 | -2,63% | - |
| 31.01.2025 | 2,68 | 2,68 | 2,55 | 2,66 | 4,31% | - |
| 30.01.2025 | 2,59 | 2,59 | 2,46 | 2,55 | -1,54% | - |
| 29.01.2025 | 2,60 | 2,60 | 2,48 | 2,59 | 4,86% | - |
| 28.01.2025 | 2,59 | 2,59 | 2,47 | 2,47 | -0,80% | - |
| 27.01.2025 | 2,57 | 2,63 | 2,42 | 2,49 | -3,11% | - |
| 24.01.2025 | 2,58 | 2,58 | 2,45 | 2,57 | 0,00% | - |
| 23.01.2025 | 2,60 | 2,60 | 2,45 | 2,57 | 4,05% | - |
| 22.01.2025 | 2,62 | 2,62 | 2,47 | 2,47 | -1,20% | - |
| 21.01.2025 | 2,62 | 2,62 | 2,45 | 2,50 | 0,40% | - |
| 20.01.2025 | 2,62 | 2,62 | 2,47 | 2,49 | -1,58% | - |
| 17.01.2025 | 2,59 | 2,59 | 2,44 | 2,53 | 0,00% | - |
| 16.01.2025 | 2,53 | 2,53 | 2,42 | 2,53 | 0,00% | - |
| 15.01.2025 | 2,57 | 2,57 | 2,44 | 2,53 | 2,43% | - |
| 14.01.2025 | 2,51 | 2,51 | 2,43 | 2,47 | -1,59% | - |
| 13.01.2025 | 2,60 | 2,60 | 2,40 | 2,51 | -3,46% | - |
| 10.01.2025 | 2,59 | 2,60 | 2,42 | 2,60 | 5,69% | - |
| 09.01.2025 | 2,58 | 2,58 | 2,44 | 2,46 | -4,65% | - |
| 08.01.2025 | 2,57 | 2,58 | 2,40 | 2,58 | 7,95% | - |
| 07.01.2025 | 2,49 | 2,52 | 2,39 | 2,39 | -4,02% | - |
| 06.01.2025 | 2,59 | 2,68 | 2,41 | 2,49 | -3,86% | - |
| 03.01.2025 | 2,62 | 2,62 | 2,43 | 2,59 | 3,60% | 2.174,00 |
| 02.01.2025 | 2,51 | 2,54 | 2,43 | 2,50 | -0,40% | - |
| 30.12.2024 | 2,60 | 2,60 | 2,51 | 2,51 | 1,62% | - |
| 27.12.2024 | 2,61 | 2,61 | 2,45 | 2,47 | -5,36% | - |
| 23.12.2024 | 2,64 | 2,64 | 2,52 | 2,61 | -1,14% | - |
| 20.12.2024 | 2,55 | 2,72 | 2,52 | 2,64 | 3,53% | - |
| 19.12.2024 | 2,61 | 2,65 | 2,48 | 2,55 | -2,30% | - |
| 18.12.2024 | 2,71 | 2,71 | 2,48 | 2,61 | -3,69% | - |
| 17.12.2024 | 2,67 | 2,71 | 2,54 | 2,71 | 1,50% | - |
| 16.12.2024 | 2,71 | 2,71 | 2,56 | 2,67 | -1,48% | - |
| 13.12.2024 | 2,66 | 2,72 | 2,61 | 2,71 | -2,17% | - |
| 12.12.2024 | 2,74 | 2,81 | 2,62 | 2,77 | 1,84% | - |
| 11.12.2024 | 2,82 | 2,95 | 2,66 | 2,72 | 0,37% | - |
| 10.12.2024 | 2,81 | 2,81 | 2,69 | 2,71 | -3,56% | - |
| 09.12.2024 | 2,69 | 2,81 | 2,60 | 2,81 | 4,46% | - |
| 06.12.2024 | 2,75 | 2,75 | 2,58 | 2,69 | -2,18% | 700,00 |
| 05.12.2024 | 2,73 | 2,75 | 2,63 | 2,75 | 0,73% | - |
| 04.12.2024 | 2,65 | 2,73 | 2,61 | 2,73 | 3,02% | - |
| 03.12.2024 | 2,81 | 2,81 | 2,65 | 2,65 | -5,69% | - |
| 02.12.2024 | 2,81 | 2,81 | 2,66 | 2,81 | 3,31% | - |
| 29.11.2024 | 2,77 | 2,77 | 2,62 | 2,72 | -1,81% | - |
| 28.11.2024 | 2,82 | 2,82 | 2,63 | 2,77 | -1,77% | - |
| 27.11.2024 | 2,86 | 2,86 | 2,71 | 2,82 | -1,40% | - |
| 26.11.2024 | 2,88 | 2,88 | 2,74 | 2,86 | -0,69% | - |
| 25.11.2024 | 2,87 | 2,88 | 2,76 | 2,88 | 0,35% | - |
| 22.11.2024 | 2,85 | 2,87 | 2,74 | 2,87 | 0,70% | - |
| 21.11.2024 | 2,79 | 2,86 | 2,71 | 2,85 | 2,15% | - |
| 20.11.2024 | 2,85 | 2,85 | 2,74 | 2,79 | -2,11% | - |
| 19.11.2024 | 2,77 | 2,85 | 2,72 | 2,85 | 2,89% | - |
| 18.11.2024 | 2,80 | 2,80 | 2,72 | 2,77 | -1,07% | - |
| 15.11.2024 | 2,84 | 2,84 | 2,80 | 2,80 | -1,41% | - |
| 14.11.2024 | 2,84 | 2,84 | 2,72 | 2,84 | 0,00% | - |
| 13.11.2024 | 2,97 | 3,02 | 2,82 | 2,84 | -4,38% | - |
| 12.11.2024 | 3,01 | 3,03 | 2,82 | 2,97 | -1,33% | - |
| 11.11.2024 | 3,04 | 3,04 | 2,84 | 3,01 | -0,99% | - |
| 08.11.2024 | 3,13 | 3,13 | 2,82 | 3,04 | -2,88% | - |
| 07.11.2024 | 2,86 | 3,14 | 2,86 | 3,13 | 9,44% | - |
| 06.11.2024 | 3,04 | 3,04 | 2,80 | 2,86 | -5,92% | - |
| 05.11.2024 | 3,04 | 3,04 | 2,84 | 3,04 | 0,00% | - |
| 04.11.2024 | 2,87 | 3,04 | 2,74 | 3,04 | 8,57% | - |
| 01.11.2024 | 2,92 | 2,95 | 2,77 | 2,80 | -4,11% | - |
| 31.10.2024 | 2,93 | 2,95 | 2,80 | 2,92 | -0,34% | - |
| 30.10.2024 | 2,95 | 2,96 | 2,86 | 2,93 | -0,68% | - |
| 29.10.2024 | 3,06 | 3,06 | 2,82 | 2,95 | -3,59% | 1.000,00 |
| 28.10.2024 | 3,04 | 3,06 | 2,80 | 3,06 | 6,99% | - |
| 25.10.2024 | 3,01 | 3,01 | 2,85 | 2,86 | -4,98% | - |
| 24.10.2024 | 3,00 | 3,01 | 2,89 | 3,01 | 0,33% | - |
| 23.10.2024 | 2,94 | 3,00 | 2,90 | 3,00 | 2,04% | - |
| 22.10.2024 | 3,12 | 3,12 | 2,92 | 2,94 | -5,77% | - |
| 21.10.2024 | 3,01 | 3,14 | 2,94 | 3,12 | 3,65% | - |
| 18.10.2024 | 3,03 | 3,14 | 2,95 | 3,01 | -0,66% | - |
| 17.10.2024 | 3,04 | 3,15 | 2,96 | 3,03 | -0,33% | - |
| 16.10.2024 | 3,02 | 3,15 | 2,93 | 3,04 | 0,66% | - |
| 15.10.2024 | 3,08 | 3,28 | 3,02 | 3,02 | -1,95% | - |
| 14.10.2024 | 3,05 | 3,25 | 3,05 | 3,08 | 0,98% | - |