Deutsche Märkte geschlossen

Banco Bradesco S.A. (BBD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,39000,0000 (0,00%)
Börsenschluss: 04:00PM EDT
2,4100 +0,02 (+0,84%)
Nachbörse: 07:31PM EDT
Zeitraum:
15. Juni 2023 - 15. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20242,37002,40002,36002,39002,390013.149.600
13. Juni 20242,38002,40002,35002,39002,390019.480.600
12. Juni 20242,43002,44002,35002,37002,370027.444.900
11. Juni 20242,43002,45002,41002,42002,420013.035.100
10. Juni 20242,42002,43002,40002,42002,420013.752.000
07. Juni 20242,47002,50002,44002,45002,450015.206.900
06. Juni 20242,45002,51002,45002,50002,500015.259.400
05. Juni 20242,44002,46002,42002,43002,430012.161.800
05. Juni 20240.004 Dividende
04. Juni 20242,43002,47002,40002,44002,436026.049.900
03. Juni 20242,45002,47002,42002,45002,446011.695.100
31. Mai 20242,46002,47002,43002,46002,456024.084.800
30. Mai 20242,48002,50002,47002,50002,49594.985.800
29. Mai 20242,47002,49002,45002,47002,466018.018.400
28. Mai 20242,53002,54002,50002,51002,505912.013.300
24. Mai 20242,52002,54002,51002,51002,505910.039.800
23. Mai 20242,54002,56002,49002,51002,505915.167.300
22. Mai 20242,60002,61002,54002,54002,535817.383.900
21. Mai 20242,63002,65002,62002,63002,625717.670.800
20. Mai 20242,62002,65002,61002,63002,625713.273.300
17. Mai 20242,62002,66002,60002,64002,635716.816.400
16. Mai 20242,62002,63002,59002,62002,61578.517.200
15. Mai 20242,61002,61002,58002,59002,585810.590.100
14. Mai 20242,63002,64002,60002,61002,605714.569.100
13. Mai 20242,62002,63002,59002,61002,605716.811.300
10. Mai 20242,63002,65002,58002,58002,575836.117.900
09. Mai 20242,65002,66002,59002,60002,595755.663.500
08. Mai 20242,69002,74002,68002,71002,705612.690.500
07. Mai 20242,73002,75002,71002,72002,715515.135.800
06. Mai 20242,72002,75002,71002,72002,715512.623.400
03. Mai 20242,77002,78002,71002,72002,715523.989.800
03. Mai 20240.004 Dividende
02. Mai 20242,71002,75002,68002,72002,711528.305.400
01. Mai 20242,70002,76002,69002,72002,711516.162.400
30. Apr. 20242,73002,78002,68002,70002,691631.070.700
29. Apr. 20242,72002,76002,72002,75002,741512.648.000
26. Apr. 20242,70002,75002,69002,72002,711513.985.200
25. Apr. 20242,64002,68002,63002,65002,641810.329.300
24. Apr. 20242,65002,67002,63002,66002,651710.141.800
23. Apr. 20242,63002,70002,62002,66002,651714.971.300
22. Apr. 20242,63002,66002,62002,64002,631815.635.200
19. Apr. 20242,62002,66002,62002,64002,631813.464.300
18. Apr. 20242,67002,68002,60002,63002,621816.564.700
17. Apr. 20242,66002,67002,60002,65002,641820.035.400
16. Apr. 20242,66002,68002,63002,66002,651730.380.300
15. Apr. 20242,74002,76002,68002,70002,691615.716.000
12. Apr. 20242,80002,81002,75002,77002,761415.840.100
11. Apr. 20242,83002,85002,80002,84002,831214.487.500
10. Apr. 20242,88002,90002,83002,84002,831213.898.400
09. Apr. 20242,95002,97002,92002,93002,920914.385.600
08. Apr. 20242,89002,95002,89002,92002,910912.084.500
05. Apr. 20242,89002,90002,84002,86002,85119.668.600
04. Apr. 20242,93002,98002,88002,90002,891033.819.200
03. Apr. 20242,80002,90002,78002,89002,881018.778.500
02. Apr. 20242,80002,84002,79002,82002,811211.131.800
02. Apr. 20240.004 Dividende
01. Apr. 20242,87002,88002,78002,81002,79738.683.000
28. März 20242,87002,92002,85002,86002,84718.181.700
27. März 20242,84002,92002,82002,91002,896821.241.300
26. März 20242,81002,87002,81002,86002,84717.882.800
25. März 20242,81002,83002,79002,80002,787311.743.000
22. März 20242,82002,84002,78002,79002,77747.851.300
21. März 20242,87002,88002,83002,83002,81725.425.000
20. März 20242,83002,89002,82002,87002,857026.792.900
19. März 20242,82002,84002,80002,82002,807210.737.400
18. März 20242,86002,87002,81002,83002,81726.701.900
15. März 20242,87002,88002,83002,83002,81728.706.000
14. März 20242,88002,91002,86002,88002,867020.867.500
13. März 20242,86002,90002,85002,88002,867011.017.000
12. März 20242,81002,86002,80002,85002,837120.727.900
11. März 20242,80002,83002,78002,81002,797316.139.000
08. März 20242,78002,83002,78002,79002,777416.946.200
07. März 20242,82002,82002,78002,81002,797310.139.000
06. März 20242,82002,86002,81002,82002,807211.651.600
05. März 20242,76002,80002,76002,79002,777414.463.100
04. März 20242,79002,80002,76002,76002,747514.388.200
04. März 20240.004 Dividende
01. März 20242,81002,82002,76002,79002,773413.007.200
29. Feb. 20242,77002,79002,73002,78002,763417.258.400
28. Feb. 20242,85002,86002,81002,82002,803210.454.700
27. Feb. 20242,82002,88002,81002,84002,823118.892.800
26. Feb. 20242,77002,79002,76002,78002,76349.983.000
23. Feb. 20242,80002,82002,77002,78002,763420.595.800
22. Feb. 20242,85002,87002,81002,83002,813218.125.300
21. Feb. 20242,83002,83002,80002,82002,803213.572.500
20. Feb. 20242,83002,86002,81002,84002,823122.361.500
16. Feb. 20242,72002,74002,69002,73002,713712.661.100
15. Feb. 20242,70002,74002,70002,72002,703819.409.200
14. Feb. 20242,73002,75002,66002,68002,664026.389.800
13. Feb. 20242,69002,70002,65002,70002,683911.488.600
12. Feb. 20242,74002,78002,73002,75002,733610.859.100
09. Feb. 20242,70002,74002,65002,73002,713739.293.900
08. Feb. 20242,83002,84002,69002,73002,713732.761.200
07. Feb. 20242,93002,96002,80002,83002,813273.710.400
06. Feb. 20243,27003,36003,26003,35003,330125.482.600
05. Feb. 20243,10003,16003,08003,13003,11149.579.000
02. Feb. 20243,06003,11003,04003,11003,091513.776.100
02. Feb. 20240.004 Dividende
01. Feb. 20243,11003,14003,08003,13003,107410.767.900
31. Jan. 20243,16003,17003,10003,10003,077612.599.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...