2,500€
-3,47%
Echtzeit-Aktienkurs Bradespar S.A.
Bid:
Ask:
Aktienkurse zur Bradespar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.07.2025 | 2,47 | 2,47 | 2,34 | 2,41 | 2,99% | - |
| 22.07.2025 | 2,45 | 2,45 | 2,34 | 2,34 | 0,43% | - |
| 21.07.2025 | 2,30 | 2,37 | 2,30 | 2,33 | 0,43% | - |
| 18.07.2025 | 2,34 | 2,45 | 2,31 | 2,32 | -2,11% | - |
| 17.07.2025 | 2,45 | 2,45 | 2,32 | 2,37 | 1,72% | - |
| 16.07.2025 | 2,45 | 2,45 | 2,30 | 2,33 | 0,00% | - |
| 15.07.2025 | 2,45 | 2,45 | 2,30 | 2,33 | 0,00% | - |
| 14.07.2025 | 2,49 | 2,51 | 2,33 | 2,33 | -1,27% | - |
| 11.07.2025 | 2,49 | 2,49 | 2,34 | 2,36 | -0,42% | - |
| 10.07.2025 | 2,40 | 2,45 | 2,27 | 2,37 | -4,44% | - |
| 09.07.2025 | 2,51 | 2,51 | 2,48 | 2,48 | 4,20% | - |
| 08.07.2025 | 2,49 | 2,49 | 2,36 | 2,38 | -4,03% | - |
| 07.07.2025 | 2,51 | 2,51 | 2,35 | 2,48 | 2,90% | - |
| 04.07.2025 | 2,54 | 2,54 | 2,38 | 2,41 | 0,00% | - |
| 03.07.2025 | 2,51 | 2,51 | 2,39 | 2,41 | 0,42% | - |
| 02.07.2025 | 2,43 | 2,43 | 2,32 | 2,40 | 3,45% | - |
| 01.07.2025 | 2,32 | 2,32 | 2,29 | 2,32 | 0,87% | - |
| 30.06.2025 | 2,29 | 2,32 | 2,26 | 2,30 | 0,88% | - |
| 27.06.2025 | 2,26 | 2,30 | 2,24 | 2,28 | 0,88% | - |
| 26.06.2025 | 2,31 | 2,43 | 2,22 | 2,26 | -2,16% | - |
| 25.06.2025 | 2,41 | 2,45 | 2,22 | 2,31 | 3,13% | - |
| 24.06.2025 | 2,38 | 2,38 | 2,24 | 2,24 | -0,88% | - |
| 23.06.2025 | 2,41 | 2,45 | 2,24 | 2,26 | 0,00% | - |
| 20.06.2025 | 2,50 | 2,50 | 2,26 | 2,26 | -9,60% | - |
| 19.06.2025 | 2,29 | 2,50 | 2,29 | 2,50 | 9,17% | - |
| 18.06.2025 | 2,41 | 2,42 | 2,28 | 2,29 | 0,44% | - |
| 17.06.2025 | 2,34 | 2,42 | 2,28 | 2,28 | -2,56% | - |
| 16.06.2025 | 2,41 | 2,45 | 2,28 | 2,34 | -2,90% | - |
| 13.06.2025 | 2,28 | 2,50 | 2,27 | 2,41 | 5,70% | - |
| 12.06.2025 | 2,41 | 2,43 | 2,27 | 2,28 | -5,39% | - |
| 11.06.2025 | 2,41 | 2,46 | 2,30 | 2,41 | 0,00% | - |
| 10.06.2025 | 2,32 | 2,43 | 2,32 | 2,41 | 3,88% | - |
| 09.06.2025 | 2,41 | 2,44 | 2,30 | 2,32 | -3,73% | - |
| 06.06.2025 | 2,33 | 2,41 | 2,30 | 2,41 | 3,43% | 650,00 |
| 05.06.2025 | 2,32 | 2,44 | 2,30 | 2,33 | 1,30% | - |
| 04.06.2025 | 2,39 | 2,44 | 2,28 | 2,30 | -3,77% | - |
| 03.06.2025 | 2,39 | 2,50 | 2,26 | 2,39 | 5,29% | - |
| 02.06.2025 | 2,39 | 2,49 | 2,25 | 2,27 | -5,02% | - |
| 30.05.2025 | 2,36 | 2,46 | 2,32 | 2,39 | 1,27% | - |
| 29.05.2025 | 2,45 | 2,54 | 2,33 | 2,36 | 0,43% | - |
| 28.05.2025 | 2,42 | 2,52 | 2,31 | 2,35 | -2,89% | - |