2,760€
-4,17%
Echtzeit-Aktienkurs BRADESPAR S.A.
Bid:
Ask:
Aktienkurse zur BRADESPAR S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,03 | 3,13 | 2,96 | 3,12 | 3,31% | - |
| 16.12.2025 | 3,04 | 3,06 | 2,98 | 3,02 | 0,33% | - |
| 12.12.2025 | 2,92 | 3,02 | 2,89 | 3,01 | 5,24% | - |
| 11.12.2025 | 2,85 | 2,87 | 2,85 | 2,86 | -0,69% | - |
| 10.12.2025 | 2,88 | 2,89 | 2,87 | 2,88 | -0,35% | - |
| 09.12.2025 | 2,72 | 2,89 | 2,72 | 2,89 | 7,84% | - |
| 08.12.2025 | 2,87 | 2,97 | 2,68 | 2,68 | -8,53% | - |
| 05.12.2025 | 3,03 | 3,05 | 2,83 | 2,93 | -2,33% | 4.000,00 |
| 04.12.2025 | 2,98 | 3,01 | 2,97 | 3,00 | 3,09% | - |
| 03.12.2025 | 2,91 | 2,92 | 2,91 | 2,91 | 2,46% | - |
| 02.12.2025 | 2,70 | 3,04 | 2,70 | 2,84 | 0,00% | 2.000,00 |
| 01.12.2025 | 2,84 | 2,85 | 2,80 | 2,84 | -3,40% | - |
| 28.11.2025 | 2,82 | 2,94 | 2,80 | 2,94 | 1,73% | - |
| 27.11.2025 | 2,80 | 2,89 | 2,77 | 2,89 | 9,47% | - |
| 26.11.2025 | 2,72 | 2,89 | 2,64 | 2,64 | 3,94% | - |
| 24.11.2025 | 2,50 | 2,79 | 2,50 | 2,54 | 4,10% | - |
| 21.11.2025 | 2,71 | 2,75 | 2,44 | 2,44 | -3,94% | - |
| 20.11.2025 | 2,54 | 2,72 | 2,54 | 2,54 | 3,25% | - |
| 19.11.2025 | 2,69 | 2,79 | 2,46 | 2,46 | 0,00% | - |
| 18.11.2025 | 2,50 | 2,77 | 2,46 | 2,46 | -7,17% | - |
| 17.11.2025 | 2,68 | 2,69 | 2,63 | 2,65 | -3,64% | - |
| 14.11.2025 | 2,54 | 2,76 | 2,54 | 2,75 | 1,85% | - |
| 12.11.2025 | 2,68 | 2,95 | 2,68 | 2,70 | 0,75% | - |
| 11.11.2025 | 2,85 | 2,93 | 2,68 | 2,68 | 0,00% | 20.000,00 |
| 10.11.2025 | 2,82 | 2,93 | 2,68 | 2,68 | 3,08% | - |
| 07.11.2025 | 2,86 | 2,90 | 2,60 | 2,60 | -11,56% | - |
| 06.11.2025 | 2,70 | 2,94 | 2,70 | 2,94 | 8,89% | - |
| 05.11.2025 | 2,79 | 2,95 | 2,70 | 2,70 | 3,05% | - |
| 04.11.2025 | 2,64 | 2,87 | 2,62 | 2,62 | -0,76% | - |
| 03.11.2025 | 2,58 | 2,89 | 2,58 | 2,64 | -2,94% | - |
| 31.10.2025 | 2,68 | 2,72 | 2,67 | 2,72 | 14,29% | - |
| 28.10.2025 | 2,61 | 2,70 | 2,38 | 2,38 | 0,00% | - |
| 27.10.2025 | 2,60 | 2,69 | 2,38 | 2,38 | 0,00% | - |
| 24.10.2025 | 2,70 | 2,71 | 2,38 | 2,38 | 0,85% | - |
| 22.10.2025 | 2,59 | 2,69 | 2,36 | 2,36 | 0,00% | - |
| 21.10.2025 | 2,44 | 2,66 | 2,36 | 2,36 | 0,85% | - |
| 20.10.2025 | 2,36 | 2,69 | 2,34 | 2,34 | -10,00% | - |
| 16.10.2025 | 2,52 | 2,60 | 2,46 | 2,60 | 3,59% | 230,00 |
| 15.10.2025 | 2,32 | 2,51 | 2,32 | 2,51 | 11,06% | 250,00 |
| 14.10.2025 | 2,60 | 2,60 | 2,26 | 2,26 | -9,60% | - |
| 13.10.2025 | 2,56 | 2,68 | 2,50 | 2,50 | -4,21% | - |
| 10.10.2025 | 2,62 | 2,62 | 2,60 | 2,61 | 4,40% | - |
| 09.10.2025 | 2,50 | 2,69 | 2,50 | 2,50 | -4,94% | - |
| 08.10.2025 | 2,62 | 2,63 | 2,61 | 2,63 | 5,20% | - |
| 07.10.2025 | 2,63 | 2,69 | 2,50 | 2,50 | -5,30% | - |
| 06.10.2025 | 2,50 | 2,64 | 2,50 | 2,64 | 5,60% | - |
| 03.10.2025 | 2,61 | 2,69 | 2,50 | 2,50 | 0,00% | - |
| 02.10.2025 | 2,50 | 2,69 | 2,50 | 2,50 | -3,85% | - |
| 01.10.2025 | 2,59 | 2,60 | 2,59 | 2,60 | 0,00% | - |
| 29.09.2025 | 2,34 | 2,61 | 2,34 | 2,60 | 4,42% | - |
| 26.09.2025 | 2,36 | 2,55 | 2,36 | 2,49 | 7,33% | - |
| 25.09.2025 | 2,36 | 2,62 | 2,32 | 2,32 | 0,87% | - |
| 24.09.2025 | 2,54 | 2,61 | 2,30 | 2,30 | -8,00% | - |
| 23.09.2025 | 2,34 | 2,53 | 2,34 | 2,50 | 9,65% | - |
| 22.09.2025 | 2,53 | 2,59 | 2,28 | 2,28 | -0,87% | - |
| 19.09.2025 | 2,53 | 2,61 | 2,30 | 2,30 | -9,45% | - |
| 18.09.2025 | 2,53 | 2,55 | 2,53 | 2,54 | 2,01% | - |
| 17.09.2025 | 2,34 | 2,51 | 2,34 | 2,49 | 6,41% | - |
| 16.09.2025 | 2,34 | 2,59 | 2,34 | 2,34 | -5,65% | - |
| 15.09.2025 | 2,49 | 2,51 | 2,47 | 2,48 | 0,00% | - |
| 12.09.2025 | 2,47 | 2,49 | 2,46 | 2,48 | 0,40% | - |
| 11.09.2025 | 2,47 | 2,47 | 2,39 | 2,47 | 11,26% | - |
| 09.09.2025 | 2,45 | 2,53 | 2,22 | 2,22 | 0,91% | - |
| 08.09.2025 | 2,45 | 2,53 | 2,20 | 2,20 | -0,90% | - |
| 05.09.2025 | 2,43 | 2,53 | 2,22 | 2,22 | -11,55% | - |
| 04.09.2025 | 2,40 | 2,51 | 2,37 | 2,51 | 0,80% | - |
| 03.09.2025 | 2,40 | 2,49 | 2,36 | 2,49 | 0,40% | - |
| 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% | - |