2,400€
-3,23%
Echtzeit-Aktienkurs Bradespar S.A.
Bid:
Ask:
Aktienkurse zur Bradespar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,40 | 2,41 | 2,40 | 2,41 | -2,82% | - |
| 02.09.2025 | 2,40 | 2,49 | 2,35 | 2,48 | 0,00% | - |
| 01.09.2025 | 2,41 | 2,48 | 2,36 | 2,48 | -0,40% | - |
| 29.08.2025 | 2,42 | 2,49 | 2,38 | 2,49 | 0,00% | - |
| 28.08.2025 | 2,24 | 2,49 | 2,24 | 2,49 | 0,00% | - |
| 27.08.2025 | 2,22 | 2,49 | 2,22 | 2,49 | 1,22% | - |
| 26.08.2025 | 2,41 | 2,47 | 2,34 | 2,46 | -0,81% | - |
| 25.08.2025 | 2,38 | 2,49 | 2,36 | 2,48 | 1,22% | - |
| 22.08.2025 | 2,33 | 2,45 | 2,32 | 2,45 | 5,60% | - |
| 21.08.2025 | 2,32 | 2,33 | 2,29 | 2,32 | -3,73% | - |
| 20.08.2025 | 2,33 | 2,41 | 2,29 | 2,41 | 0,42% | - |
| 19.08.2025 | 2,34 | 2,40 | 2,28 | 2,40 | -1,23% | - |
| 18.08.2025 | 2,36 | 2,43 | 2,32 | 2,43 | 4,74% | - |
| 15.08.2025 | 2,36 | 2,37 | 2,32 | 2,32 | -0,85% | - |
| 14.08.2025 | 2,30 | 2,41 | 2,30 | 2,34 | -5,65% | - |
| 13.08.2025 | 2,42 | 2,48 | 2,35 | 2,48 | 2,90% | - |
| 12.08.2025 | 2,39 | 2,41 | 2,38 | 2,41 | -2,43% | - |
| 11.08.2025 | 2,38 | 2,47 | 2,35 | 2,47 | 0,00% | - |
| 08.08.2025 | 2,34 | 2,47 | 2,31 | 2,47 | 2,49% | - |
| 07.08.2025 | 2,32 | 2,42 | 2,29 | 2,41 | 0,84% | - |
| 06.08.2025 | 2,34 | 2,39 | 2,28 | 2,39 | -0,83% | - |
| 05.08.2025 | 2,34 | 2,41 | 2,30 | 2,41 | 0,42% | - |
| 04.08.2025 | 2,32 | 2,41 | 2,28 | 2,40 | 0,42% | - |
| 01.08.2025 | 2,30 | 2,39 | 2,27 | 2,39 | 0,00% | - |
| 31.07.2025 | 2,35 | 2,39 | 2,25 | 2,39 | -0,83% | - |
| 30.07.2025 | 2,34 | 2,41 | 2,28 | 2,41 | -0,82% | - |
| 29.07.2025 | 2,16 | 2,43 | 2,16 | 2,43 | 1,25% | - |
| 28.07.2025 | 2,18 | 2,40 | 2,18 | 2,40 | -0,41% | - |
| 25.07.2025 | 2,38 | 2,41 | 2,30 | 2,41 | -2,43% | - |
| 24.07.2025 | 2,24 | 2,47 | 2,24 | 2,47 | -0,80% | - |
| 23.07.2025 | 2,22 | 2,49 | 2,22 | 2,49 | 0,81% | - |
| 22.07.2025 | 2,36 | 2,47 | 2,35 | 2,47 | 0,82% | - |
| 21.07.2025 | 2,33 | 2,45 | 2,32 | 2,45 | 1,66% | - |
| 18.07.2025 | 2,37 | 2,41 | 2,30 | 2,41 | -1,63% | - |
| 17.07.2025 | 2,37 | 2,45 | 2,33 | 2,45 | 0,41% | - |
| 16.07.2025 | 2,35 | 2,44 | 2,31 | 2,44 | -0,41% | - |
| 15.07.2025 | 2,20 | 2,45 | 2,20 | 2,45 | 0,00% | - |
| 14.07.2025 | 2,22 | 2,45 | 2,22 | 2,45 | -1,61% | - |
| 11.07.2025 | 2,39 | 2,49 | 2,34 | 2,49 | 0,40% | - |
| 10.07.2025 | 2,16 | 2,48 | 2,16 | 2,48 | 1,22% | - |
| 09.07.2025 | 2,43 | 2,45 | 2,35 | 2,45 | -2,00% | - |
| 08.07.2025 | 2,22 | 2,50 | 2,22 | 2,50 | 0,81% | - |
| 07.07.2025 | 2,45 | 2,48 | 2,38 | 2,48 | -1,20% | - |
| 04.07.2025 | 2,44 | 2,51 | 2,40 | 2,51 | -0,79% | - |
| 03.07.2025 | 2,43 | 2,53 | 2,40 | 2,53 | 0,80% | 350,00 |
| 02.07.2025 | 2,18 | 2,51 | 2,18 | 2,51 | 3,29% | - |
| 01.07.2025 | 2,33 | 2,43 | 2,30 | 2,43 | 4,74% | - |
| 30.06.2025 | 2,16 | 2,32 | 2,16 | 2,32 | 0,43% | - |
| 27.06.2025 | 2,30 | 2,31 | 2,26 | 2,31 | 0,43% | - |
| 26.06.2025 | 2,24 | 2,30 | 2,22 | 2,30 | 1,32% | - |
| 25.06.2025 | 2,34 | 2,40 | 2,20 | 2,27 | -5,81% | 4.750,00 |
| 24.06.2025 | 2,40 | 2,41 | 2,37 | 2,41 | 0,00% | - |
| 23.06.2025 | 2,40 | 2,41 | 2,39 | 2,41 | 0,00% | - |
| 20.06.2025 | 2,41 | 2,41 | 2,39 | 2,41 | 0,00% | - |
| 19.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 18.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 17.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 16.06.2025 | 2,40 | 2,41 | 2,40 | 2,41 | 0,00% | - |
| 13.06.2025 | 2,41 | 2,41 | 2,40 | 2,41 | 0,00% | - |
| 12.06.2025 | 2,34 | 2,41 | 2,34 | 2,41 | 0,00% | - |
| 11.06.2025 | 2,34 | 2,41 | 2,34 | 2,41 | 0,00% | - |
| 10.06.2025 | 2,34 | 2,41 | 2,34 | 2,41 | 0,00% | - |
| 09.06.2025 | 2,34 | 2,41 | 2,34 | 2,41 | 0,00% | - |
| 06.06.2025 | 2,33 | 2,41 | 2,29 | 2,41 | 3,43% | - |
| 05.06.2025 | 2,32 | 2,33 | 2,30 | 2,33 | 0,43% | - |
| 04.06.2025 | 2,33 | 2,34 | 2,29 | 2,32 | -2,93% | 211,00 |
| 03.06.2025 | 2,38 | 2,39 | 2,38 | 2,39 | 0,00% | - |
| 02.06.2025 | 2,43 | 2,43 | 2,38 | 2,39 | -4,78% | 15.000,00 |
| 30.05.2025 | 2,39 | 2,51 | 2,38 | 2,51 | 2,03% | - |
| 29.05.2025 | 2,22 | 2,46 | 2,22 | 2,46 | 0,41% | - |
| 28.05.2025 | 2,22 | 2,45 | 2,22 | 2,45 | 0,00% | - |
| 27.05.2025 | 2,37 | 2,45 | 2,32 | 2,45 | 0,00% | - |
| 26.05.2025 | 2,22 | 2,45 | 2,22 | 2,45 | -1,21% | - |
| 23.05.2025 | 2,22 | 2,48 | 2,22 | 2,48 | -0,80% | - |
| 22.05.2025 | 2,45 | 2,50 | 2,39 | 2,50 | -1,57% | - |
| 21.05.2025 | 2,47 | 2,54 | 2,40 | 2,54 | -0,39% | - |
| 20.05.2025 | 2,51 | 2,55 | 2,44 | 2,55 | -1,54% | - |
| 19.05.2025 | 2,53 | 2,59 | 2,46 | 2,59 | -1,15% | - |
| 16.05.2025 | 2,51 | 2,62 | 2,47 | 2,62 | 0,77% | - |
| 15.05.2025 | 2,52 | 2,60 | 2,48 | 2,60 | -0,38% | 1.433,00 |
| 14.05.2025 | 2,36 | 2,61 | 2,36 | 2,61 | 0,00% | 800,00 |
| 13.05.2025 | 2,34 | 2,61 | 2,34 | 2,61 | 0,77% | - |
| 12.05.2025 | 2,46 | 2,59 | 2,30 | 2,59 | 2,37% | 5.000,00 |
| 09.05.2025 | 2,44 | 2,53 | 2,40 | 2,53 | 0,00% | - |
| 08.05.2025 | 2,22 | 2,53 | 2,22 | 2,53 | 2,85% | - |
| 07.05.2025 | 2,39 | 2,46 | 2,34 | 2,46 | -0,40% | - |
| 06.05.2025 | 2,41 | 2,47 | 2,36 | 2,47 | -0,80% | - |
| 05.05.2025 | 2,45 | 2,49 | 2,39 | 2,49 | -1,58% | - |
| 02.05.2025 | 2,48 | 2,53 | 2,41 | 2,53 | 0,80% | - |
| 30.04.2025 | 2,45 | 2,51 | 2,38 | 2,51 | -1,57% | - |
| 29.04.2025 | 2,47 | 2,55 | 2,42 | 2,55 | 0,39% | - |
| 28.04.2025 | 2,52 | 2,55 | 2,28 | 2,54 | -5,58% | 3.600,00 |
| 25.04.2025 | 2,69 | 2,73 | 2,58 | 2,69 | -1,82% | 25.000,00 |
| 24.04.2025 | 2,66 | 2,74 | 2,64 | 2,74 | -0,36% | - |
| 23.04.2025 | 2,61 | 2,75 | 2,60 | 2,75 | 3,38% | - |
| 22.04.2025 | 2,30 | 2,66 | 2,30 | 2,66 | 1,92% | - |
| 17.04.2025 | 2,30 | 2,61 | 2,30 | 2,61 | 3,98% | - |
| 16.04.2025 | 2,46 | 2,52 | 2,40 | 2,51 | -2,71% | - |
| 15.04.2025 | 2,53 | 2,59 | 2,46 | 2,58 | -1,15% | - |
| 14.04.2025 | 2,53 | 2,61 | 2,50 | 2,61 | 0,77% | - |