2,180€
-12,80%
Echtzeit-Aktienkurs Bradespar S.A.
Bid:
Ask:
Aktienkurse zur Bradespar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,43 | 2,51 | 2,41 | 2,46 | 0,00% | - |
| 31.07.2025 | 2,52 | 2,53 | 2,42 | 2,46 | -1,20% | - |
| 30.07.2025 | 2,53 | 2,54 | 2,45 | 2,49 | -1,58% | - |
| 29.07.2025 | 2,52 | 2,54 | 2,51 | 2,53 | 1,20% | - |
| 28.07.2025 | 2,53 | 2,54 | 2,49 | 2,50 | -0,40% | - |
| 25.07.2025 | 2,58 | 2,60 | 2,51 | 2,51 | -3,09% | - |
| 24.07.2025 | 2,62 | 2,62 | 2,57 | 2,59 | -1,15% | - |
| 23.07.2025 | 2,60 | 2,62 | 2,58 | 2,62 | 0,38% | - |
| 22.07.2025 | 2,55 | 2,64 | 2,54 | 2,61 | 2,35% | - |
| 21.07.2025 | 2,48 | 2,58 | 2,47 | 2,55 | 2,41% | - |
| 18.07.2025 | 2,50 | 2,51 | 2,48 | 2,49 | -1,19% | - |
| 17.07.2025 | 2,50 | 2,52 | 2,48 | 2,52 | 0,80% | - |
| 16.07.2025 | 2,22 | 2,51 | 2,22 | 2,50 | 0,40% | - |
| 15.07.2025 | 2,26 | 2,54 | 2,26 | 2,49 | -1,19% | - |
| 14.07.2025 | 2,30 | 2,57 | 2,30 | 2,52 | -1,95% | - |
| 11.07.2025 | 2,56 | 2,58 | 2,52 | 2,57 | 0,78% | - |
| 10.07.2025 | 2,45 | 2,62 | 2,45 | 2,55 | 2,00% | - |
| 09.07.2025 | 2,30 | 2,58 | 2,30 | 2,50 | -2,34% | - |
| 08.07.2025 | 2,52 | 2,58 | 2,52 | 2,56 | 0,79% | - |
| 07.07.2025 | 2,59 | 2,60 | 2,52 | 2,54 | -1,55% | - |
| 04.07.2025 | 2,57 | 2,58 | 2,56 | 2,58 | -0,77% | - |
| 03.07.2025 | 2,57 | 2,61 | 2,57 | 2,60 | 0,78% | - |
| 02.07.2025 | 2,48 | 2,58 | 2,47 | 2,58 | 4,03% | - |
| 01.07.2025 | 2,45 | 2,48 | 2,44 | 2,48 | 1,22% | - |
| 30.06.2025 | 2,45 | 2,46 | 2,42 | 2,45 | 0,41% | - |
| 27.06.2025 | 2,16 | 2,44 | 2,16 | 2,44 | 1,24% | - |
| 26.06.2025 | 2,06 | 2,41 | 2,06 | 2,41 | 3,88% | - |
| 25.06.2025 | 2,12 | 2,38 | 2,12 | 2,32 | -2,52% | - |
| 24.06.2025 | 2,39 | 2,40 | 2,37 | 2,38 | 0,00% | - |
| 23.06.2025 | 2,10 | 2,39 | 2,10 | 2,38 | 0,42% | - |
| 20.06.2025 | 2,44 | 2,45 | 2,36 | 2,37 | -2,47% | - |
| 19.06.2025 | 2,44 | 2,44 | 2,42 | 2,43 | 0,00% | - |
| 18.06.2025 | 2,44 | 2,46 | 2,42 | 2,43 | -0,41% | - |
| 17.06.2025 | 2,53 | 2,53 | 2,44 | 2,44 | -3,94% | - |
| 16.06.2025 | 2,44 | 2,54 | 2,44 | 2,54 | 4,10% | - |
| 13.06.2025 | 2,46 | 2,48 | 2,43 | 2,44 | -0,81% | - |
| 12.06.2025 | 2,47 | 2,48 | 2,44 | 2,46 | -0,81% | - |
| 11.06.2025 | 2,22 | 2,51 | 2,22 | 2,48 | -0,80% | - |
| 10.06.2025 | 2,50 | 2,54 | 2,49 | 2,50 | 0,00% | - |
| 09.06.2025 | 2,24 | 2,51 | 2,24 | 2,50 | 0,00% | - |
| 06.06.2025 | 2,22 | 2,50 | 2,22 | 2,50 | 0,81% | - |
| 05.06.2025 | 2,18 | 2,50 | 2,18 | 2,48 | 1,64% | - |
| 04.06.2025 | 2,45 | 2,48 | 2,43 | 2,44 | 0,00% | - |
| 03.06.2025 | 2,41 | 2,46 | 2,40 | 2,44 | 1,24% | - |
| 02.06.2025 | 2,39 | 2,42 | 2,38 | 2,41 | 0,00% | - |
| 30.05.2025 | 2,48 | 2,50 | 2,40 | 2,41 | -2,82% | - |
| 29.05.2025 | 2,50 | 2,50 | 2,46 | 2,48 | 0,81% | - |
| 28.05.2025 | 2,48 | 2,48 | 2,43 | 2,46 | -0,40% | - |
| 27.05.2025 | 2,20 | 2,48 | 2,20 | 2,47 | -0,80% | - |
| 26.05.2025 | 2,26 | 2,52 | 2,26 | 2,49 | -0,80% | - |
| 23.05.2025 | 2,50 | 2,52 | 2,48 | 2,51 | -0,79% | - |
| 22.05.2025 | 2,60 | 2,62 | 2,52 | 2,53 | -3,07% | - |
| 21.05.2025 | 2,36 | 2,63 | 2,36 | 2,61 | -1,14% | - |
| 20.05.2025 | 2,40 | 2,67 | 2,40 | 2,64 | -0,75% | - |
| 19.05.2025 | 2,66 | 2,68 | 2,63 | 2,66 | -0,75% | - |
| 16.05.2025 | 2,65 | 2,70 | 2,62 | 2,68 | 0,75% | - |
| 15.05.2025 | 2,66 | 2,69 | 2,64 | 2,66 | 0,00% | - |
| 14.05.2025 | 2,68 | 2,69 | 2,65 | 2,66 | -0,75% | - |
| 13.05.2025 | 2,64 | 2,68 | 2,63 | 2,68 | 1,90% | - |
| 12.05.2025 | 2,58 | 2,67 | 2,57 | 2,63 | 3,54% | - |
| 09.05.2025 | 2,26 | 2,54 | 2,26 | 2,54 | 0,00% | - |
| 08.05.2025 | 2,26 | 2,54 | 2,26 | 2,54 | 1,60% | - |
| 07.05.2025 | 2,26 | 2,51 | 2,26 | 2,50 | 0,00% | - |
| 06.05.2025 | 2,26 | 2,52 | 2,26 | 2,50 | -0,40% | - |
| 05.05.2025 | 2,52 | 2,54 | 2,51 | 2,51 | -1,18% | 4.000,00 |
| 02.05.2025 | 2,56 | 2,59 | 2,52 | 2,54 | 0,79% | 1.200,00 |
| 30.04.2025 | 2,57 | 2,58 | 2,50 | 2,52 | -2,33% | - |
| 29.04.2025 | 2,57 | 2,60 | 2,55 | 2,58 | 0,78% | - |
| 28.04.2025 | 2,66 | 2,69 | 2,54 | 2,56 | -5,88% | - |
| 25.04.2025 | 2,79 | 2,80 | 2,71 | 2,72 | -1,45% | - |
| 24.04.2025 | 2,72 | 2,78 | 2,70 | 2,76 | 1,47% | - |
| 23.04.2025 | 2,70 | 2,77 | 2,69 | 2,72 | 3,03% | - |
| 22.04.2025 | 2,50 | 2,65 | 2,50 | 2,64 | 2,33% | - |
| 17.04.2025 | 2,55 | 2,60 | 2,51 | 2,58 | 2,79% | - |
| 16.04.2025 | 2,52 | 2,56 | 2,50 | 2,51 | -2,71% | 80,00 |
| 15.04.2025 | 2,61 | 2,64 | 2,56 | 2,58 | -1,53% | - |
| 14.04.2025 | 2,34 | 2,65 | 2,34 | 2,62 | 1,16% | - |
| 11.04.2025 | 2,58 | 2,60 | 2,49 | 2,59 | 1,97% | - |
| 10.04.2025 | 2,63 | 2,63 | 2,50 | 2,54 | -3,42% | - |
| 09.04.2025 | 2,40 | 2,63 | 2,35 | 2,63 | 8,23% | - |
| 08.04.2025 | 2,59 | 2,66 | 2,42 | 2,43 | -5,45% | - |
| 07.04.2025 | 2,50 | 2,66 | 2,47 | 2,57 | -1,91% | - |
| 04.04.2025 | 2,78 | 2,79 | 2,58 | 2,62 | -6,43% | - |
| 03.04.2025 | 2,80 | 2,83 | 2,70 | 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 | 2,94 | 2,95 | 2,87 | 2,92 | -1,02% | - |
| 28.03.2025 | 2,98 | 2,98 | 2,91 | 2,95 | -0,67% | - |
| 27.03.2025 | 2,98 | 2,99 | 2,94 | 2,97 | -0,34% | - |
| 26.03.2025 | 2,68 | 2,98 | 2,68 | 2,98 | 10,37% | - |
| 25.03.2025 | 2,66 | 3,01 | 2,66 | 2,70 | -9,70% | - |
| 24.03.2025 | 2,68 | 3,38 | 2,68 | 2,99 | 3,46% | - |
| 21.03.2025 | 2,62 | 2,94 | 2,62 | 2,89 | 0,35% | - |
| 20.03.2025 | 2,90 | 2,91 | 2,86 | 2,88 | 0,00% | - |
| 19.03.2025 | 2,89 | 2,90 | 2,87 | 2,88 | 0,00% | - |
| 18.03.2025 | 2,60 | 2,88 | 2,60 | 2,88 | 0,35% | - |
| 17.03.2025 | 2,54 | 2,88 | 2,54 | 2,87 | 2,50% | - |
| 14.03.2025 | 2,73 | 2,83 | 2,71 | 2,80 | 2,94% | - |
| 13.03.2025 | 2,65 | 2,72 | 2,65 | 2,72 | 2,26% | - |
| 12.03.2025 | 2,68 | 2,70 | 2,62 | 2,66 | -0,75% | - |