2,460€
Echtzeit-Aktienkurs Bradespar S.A.
Bid:
Ask:
Aktienkurse zur Bradespar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,44 | 2,50 | 2,44 | 2,44 | -0,81% | - |
| 31.07.2025 | 2,48 | 2,50 | 2,42 | 2,46 | -1,60% | - |
| 30.07.2025 | 2,52 | 2,54 | 2,44 | 2,50 | -1,57% | - |
| 29.07.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 2,42% | - |
| 28.07.2025 | 2,52 | 2,55 | 2,48 | 2,48 | -1,59% | - |
| 25.07.2025 | 2,58 | 2,60 | 2,50 | 2,52 | -3,08% | - |
| 24.07.2025 | 2,60 | 2,62 | 2,58 | 2,60 | -0,76% | - |
| 23.07.2025 | 2,60 | 2,62 | 2,58 | 2,62 | 0,00% | - |
| 22.07.2025 | 2,56 | 2,64 | 2,54 | 2,62 | 3,15% | - |
| 21.07.2025 | 2,48 | 2,58 | 2,46 | 2,54 | 1,60% | - |
| 18.07.2025 | 2,52 | 2,52 | 2,48 | 2,50 | -0,79% | - |
| 17.07.2025 | 2,50 | 2,52 | 2,48 | 2,52 | 1,61% | - |
| 16.07.2025 | 2,50 | 2,61 | 2,46 | 2,48 | 0,00% | - |
| 15.07.2025 | 2,52 | 2,54 | 2,46 | 2,48 | -2,36% | - |
| 14.07.2025 | 2,58 | 2,58 | 2,52 | 2,54 | -0,78% | - |
| 11.07.2025 | 2,54 | 2,58 | 2,52 | 2,56 | 0,00% | - |
| 10.07.2025 | 2,50 | 2,62 | 2,44 | 2,56 | 1,59% | - |
| 09.07.2025 | 2,56 | 2,56 | 2,50 | 2,52 | -2,33% | - |
| 08.07.2025 | 2,54 | 2,58 | 2,51 | 2,58 | 2,38% | - |
| 07.07.2025 | 2,58 | 2,59 | 2,52 | 2,52 | -1,56% | - |
| 04.07.2025 | 2,60 | 2,60 | 2,56 | 2,56 | -0,78% | - |
| 03.07.2025 | 2,58 | 2,60 | 2,57 | 2,58 | 0,78% | - |
| 02.07.2025 | 2,48 | 2,58 | 2,46 | 2,56 | 3,23% | - |
| 01.07.2025 | 2,46 | 2,48 | 2,44 | 2,48 | 1,64% | - |
| 30.06.2025 | 2,44 | 2,46 | 2,42 | 2,44 | 0,83% | - |
| 27.06.2025 | 2,40 | 2,44 | 2,40 | 2,42 | 0,00% | - |
| 26.06.2025 | 2,32 | 2,42 | 2,30 | 2,42 | 4,31% | - |
| 25.06.2025 | 2,38 | 2,39 | 2,32 | 2,32 | -1,69% | - |
| 24.06.2025 | 2,38 | 2,40 | 2,36 | 2,36 | -0,84% | - |
| 23.06.2025 | 2,37 | 2,40 | 2,36 | 2,38 | 0,42% | - |
| 20.06.2025 | 2,43 | 2,44 | 2,36 | 2,37 | -2,47% | - |
| 19.06.2025 | 2,43 | 2,45 | 2,42 | 2,43 | 0,00% | - |
| 18.06.2025 | 2,44 | 2,46 | 2,42 | 2,43 | -0,41% | - |
| 17.06.2025 | 2,54 | 2,54 | 2,44 | 2,44 | -3,94% | - |
| 16.06.2025 | 2,44 | 2,54 | 2,44 | 2,54 | 4,10% | - |
| 13.06.2025 | 2,46 | 2,62 | 2,43 | 2,44 | -0,81% | - |
| 12.06.2025 | 2,48 | 2,62 | 2,44 | 2,46 | -0,81% | - |
| 11.06.2025 | 2,50 | 2,63 | 2,47 | 2,48 | -0,80% | - |
| 10.06.2025 | 2,49 | 2,64 | 2,49 | 2,50 | 0,40% | - |
| 09.06.2025 | 2,50 | 2,64 | 2,46 | 2,49 | -0,40% | - |
| 06.06.2025 | 2,48 | 2,50 | 2,46 | 2,50 | 1,21% | - |
| 05.06.2025 | 2,44 | 2,50 | 2,44 | 2,47 | 1,23% | - |
| 04.06.2025 | 2,44 | 2,48 | 2,43 | 2,44 | 0,00% | - |
| 03.06.2025 | 2,41 | 2,46 | 2,40 | 2,44 | 1,67% | - |
| 02.06.2025 | 2,41 | 2,56 | 2,27 | 2,40 | -0,41% | - |
| 30.05.2025 | 2,48 | 2,52 | 2,40 | 2,41 | -2,82% | - |
| 29.05.2025 | 2,46 | 2,52 | 2,46 | 2,48 | 0,81% | - |
| 28.05.2025 | 2,47 | 2,53 | 2,43 | 2,46 | -0,40% | - |
| 27.05.2025 | 2,49 | 2,49 | 2,42 | 2,47 | -0,80% | - |
| 26.05.2025 | 2,51 | 2,52 | 2,48 | 2,49 | -0,80% | - |
| 23.05.2025 | 2,53 | 2,53 | 2,48 | 2,51 | -0,79% | - |
| 22.05.2025 | 2,60 | 2,61 | 2,52 | 2,53 | -2,69% | - |
| 21.05.2025 | 2,64 | 2,64 | 2,58 | 2,60 | -1,52% | - |
| 20.05.2025 | 2,66 | 2,67 | 2,62 | 2,64 | -0,75% | - |
| 19.05.2025 | 2,68 | 2,68 | 2,63 | 2,66 | -0,75% | - |
| 16.05.2025 | 2,66 | 2,70 | 2,62 | 2,68 | 0,75% | - |
| 15.05.2025 | 2,67 | 2,69 | 2,64 | 2,66 | -0,37% | - |
| 14.05.2025 | 2,68 | 2,69 | 2,65 | 2,67 | -0,37% | - |
| 13.05.2025 | 2,63 | 2,68 | 2,63 | 2,68 | 1,52% | - |
| 12.05.2025 | 2,54 | 2,66 | 2,54 | 2,64 | 3,94% | - |
| 09.05.2025 | 2,54 | 2,54 | 2,52 | 2,54 | 0,00% | - |
| 08.05.2025 | 2,48 | 2,54 | 2,48 | 2,54 | 2,01% | - |
| 07.05.2025 | 2,50 | 2,50 | 2,47 | 2,49 | -0,40% | - |
| 06.05.2025 | 2,51 | 2,52 | 2,49 | 2,50 | -0,40% | - |
| 05.05.2025 | 2,54 | 2,54 | 2,51 | 2,51 | -1,18% | - |
| 02.05.2025 | 2,52 | 2,80 | 2,52 | 2,54 | 0,79% | - |
| 30.04.2025 | 2,58 | 2,58 | 2,50 | 2,52 | -2,33% | - |
| 29.04.2025 | 2,56 | 2,60 | 2,55 | 2,58 | 0,78% | - |
| 28.04.2025 | 2,72 | 2,72 | 2,54 | 2,56 | -5,88% | - |
| 25.04.2025 | 2,76 | 2,79 | 2,71 | 2,72 | -1,45% | - |
| 24.04.2025 | 2,72 | 2,78 | 2,70 | 2,76 | 1,47% | - |
| 23.04.2025 | 2,64 | 2,78 | 2,64 | 2,72 | 3,03% | - |
| 22.04.2025 | 2,58 | 2,66 | 2,52 | 2,64 | 2,33% | - |
| 17.04.2025 | 2,50 | 2,60 | 2,50 | 2,58 | 3,20% | - |
| 16.04.2025 | 2,58 | 2,58 | 2,50 | 2,50 | -3,10% | - |
| 15.04.2025 | 2,62 | 2,64 | 2,56 | 2,58 | -1,53% | - |
| 14.04.2025 | 2,59 | 2,65 | 2,58 | 2,62 | 1,16% | - |
| 11.04.2025 | 2,54 | 2,60 | 2,49 | 2,59 | 1,97% | - |
| 10.04.2025 | 2,63 | 2,65 | 2,50 | 2,54 | -3,42% | - |
| 09.04.2025 | 2,43 | 2,63 | 2,35 | 2,63 | 8,23% | - |
| 08.04.2025 | 2,57 | 2,63 | 2,42 | 2,43 | -5,45% | - |
| 07.04.2025 | 2,62 | 2,66 | 2,47 | 2,57 | -1,91% | - |
| 04.04.2025 | 2,80 | 2,80 | 2,58 | 2,62 | -6,43% | - |
| 03.04.2025 | 2,90 | 2,90 | 2,77 | 2,80 | -3,45% | - |
| 02.04.2025 | 2,95 | 2,96 | 2,89 | 2,90 | -1,69% | - |
| 01.04.2025 | 2,92 | 2,98 | 2,90 | 2,95 | 1,03% | - |
| 31.03.2025 | 2,95 | 3,04 | 2,87 | 2,92 | -1,02% | - |
| 28.03.2025 | 2,97 | 3,06 | 2,91 | 2,95 | -0,67% | - |
| 27.03.2025 | 2,98 | 3,06 | 2,94 | 2,97 | -0,34% | - |
| 26.03.2025 | 2,95 | 3,05 | 2,93 | 2,98 | 1,02% | - |
| 25.03.2025 | 2,99 | 3,02 | 2,90 | 2,95 | -6,05% | - |
| 24.03.2025 | 2,89 | 3,24 | 2,89 | 3,14 | 8,65% | - |
| 21.03.2025 | 2,88 | 3,04 | 2,84 | 2,89 | 0,35% | - |
| 20.03.2025 | 2,88 | 3,03 | 2,86 | 2,88 | 0,00% | - |
| 19.03.2025 | 2,88 | 2,94 | 2,87 | 2,88 | 0,00% | - |
| 18.03.2025 | 2,87 | 2,94 | 2,83 | 2,88 | 0,35% | - |
| 17.03.2025 | 2,80 | 2,90 | 2,80 | 2,87 | 2,50% | - |
| 14.03.2025 | 2,72 | 2,86 | 2,71 | 2,80 | 3,32% | - |
| 13.03.2025 | 2,66 | 2,82 | 2,64 | 2,71 | 1,88% | - |
| 12.03.2025 | 2,68 | 2,83 | 2,62 | 2,66 | -0,75% | - |