2,340€
0,43%
Echtzeit-Aktienkurs BRADESPAR S.A.
Bid:
Ask:
Aktienkurse zur BRADESPAR S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 2,45 | 2,53 | 2,31 | 2,42 | -1,22% | - |
| 26.05.2025 | 2,49 | 2,49 | 2,33 | 2,45 | -1,21% | - |
| 23.05.2025 | 2,46 | 2,48 | 2,33 | 2,48 | 0,81% | - |
| 22.05.2025 | 2,55 | 2,58 | 2,39 | 2,46 | -3,15% | - |
| 21.05.2025 | 2,55 | 2,55 | 2,40 | 2,54 | -0,39% | - |
| 20.05.2025 | 2,56 | 2,56 | 2,44 | 2,55 | -0,39% | - |
| 19.05.2025 | 2,62 | 2,62 | 2,46 | 2,56 | 1,59% | - |
| 16.05.2025 | 2,60 | 2,72 | 2,47 | 2,52 | -3,08% | - |
| 15.05.2025 | 2,61 | 2,72 | 2,48 | 2,60 | 4,00% | - |
| 14.05.2025 | 2,61 | 2,73 | 2,50 | 2,50 | -0,40% | - |
| 13.05.2025 | 2,59 | 2,59 | 2,46 | 2,51 | 0,80% | - |
| 12.05.2025 | 2,53 | 2,53 | 2,44 | 2,49 | -1,58% | - |
| 09.05.2025 | 2,53 | 2,53 | 2,40 | 2,53 | 4,55% | - |
| 08.05.2025 | 2,47 | 2,47 | 2,35 | 2,42 | -1,63% | - |
| 07.05.2025 | 2,47 | 2,47 | 2,34 | 2,46 | -0,40% | - |
| 06.05.2025 | 2,49 | 2,49 | 2,36 | 2,47 | -0,80% | - |
| 05.05.2025 | 2,53 | 2,53 | 2,39 | 2,49 | 2,89% | - |
| 02.05.2025 | 2,51 | 2,51 | 2,38 | 2,42 | 1,26% | - |
| 30.04.2025 | 2,55 | 2,55 | 2,38 | 2,39 | -2,05% | - |
| 29.04.2025 | 2,54 | 2,54 | 2,42 | 2,44 | -3,94% | - |
| 28.04.2025 | 2,69 | 2,69 | 2,42 | 2,54 | -1,55% | - |
| 25.04.2025 | 2,74 | 2,75 | 2,58 | 2,58 | -2,27% | - |
| 24.04.2025 | 2,75 | 2,88 | 2,64 | 2,64 | -4,00% | - |
| 23.04.2025 | 2,66 | 2,75 | 2,60 | 2,75 | 3,38% | - |
| 22.04.2025 | 2,61 | 2,66 | 2,49 | 2,66 | 6,40% | - |
| 17.04.2025 | 2,42 | 2,52 | 2,42 | 2,50 | 3,31% | - |
| 16.04.2025 | 2,57 | 2,57 | 2,40 | 2,42 | -2,42% | 100,00 |
| 15.04.2025 | 2,61 | 2,61 | 2,46 | 2,48 | -4,98% | - |
| 14.04.2025 | 2,59 | 2,61 | 2,49 | 2,61 | 4,82% | - |
| 11.04.2025 | 2,53 | 2,72 | 2,39 | 2,49 | 2,47% | - |
| 10.04.2025 | 2,61 | 2,61 | 2,40 | 2,43 | -3,19% | - |
| 09.04.2025 | 2,45 | 2,51 | 2,28 | 2,51 | 7,26% | - |
| 08.04.2025 | 2,60 | 2,60 | 2,34 | 2,34 | -5,26% | - |
| 07.04.2025 | 2,61 | 2,64 | 2,40 | 2,47 | -5,36% | - |
| 04.04.2025 | 2,76 | 2,76 | 2,48 | 2,61 | -1,88% | - |
| 03.04.2025 | 2,83 | 2,83 | 2,64 | 2,66 | -2,56% | - |
| 02.04.2025 | 2,87 | 2,87 | 2,72 | 2,73 | -4,88% | - |
| 01.04.2025 | 2,83 | 2,87 | 2,71 | 2,87 | 1,41% | - |
| 31.03.2025 | 2,84 | 2,84 | 2,68 | 2,83 | 3,66% | - |
| 28.03.2025 | 2,86 | 2,86 | 2,72 | 2,73 | -0,73% | - |
| 27.03.2025 | 2,85 | 2,85 | 2,73 | 2,75 | 0,00% | - |
| 26.03.2025 | 2,85 | 2,86 | 2,72 | 2,75 | 0,73% | - |
| 25.03.2025 | 2,80 | 2,83 | 2,70 | 2,73 | -2,50% | - |
| 24.03.2025 | 2,80 | 2,89 | 2,69 | 2,80 | 4,09% | - |
| 21.03.2025 | 2,76 | 2,81 | 2,67 | 2,69 | -2,54% | - |
| 20.03.2025 | 2,77 | 2,77 | 2,64 | 2,76 | 3,37% | - |
| 19.03.2025 | 2,63 | 2,68 | 2,63 | 2,67 | 1,52% | 2.000,00 |
| 18.03.2025 | 2,70 | 2,70 | 2,60 | 2,63 | 0,00% | - |
| 17.03.2025 | 2,63 | 2,66 | 2,56 | 2,63 | 0,00% | 2.056,00 |
| 14.03.2025 | 2,56 | 2,65 | 2,48 | 2,63 | 6,05% | - |
| 13.03.2025 | 2,50 | 2,64 | 2,42 | 2,48 | 2,48% | - |
| 12.03.2025 | 2,55 | 2,61 | 2,38 | 2,42 | -5,10% | - |
| 11.03.2025 | 2,54 | 2,61 | 2,44 | 2,55 | 0,39% | - |
| 10.03.2025 | 2,67 | 2,67 | 2,44 | 2,54 | 2,01% | - |
| 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% | - |