Deutsche Märkte geschlossen

Banco Bradesco S.A. (BBD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,9500+0,0136 (+0,46%)
Börsenschluss: 04:00PM EST
2,9700 +0,02 (+0,68%)
Nachbörse: 05:40PM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20222,97003,01992,92502,95002,950039.991.239
01. Dez. 20222,99003,00002,93002,94002,940037.081.700
30. Nov. 20222,91002,99002,87002,97002,970035.936.000
29. Nov. 20222,90002,95002,88002,90002,900026.654.000
28. Nov. 20222,82002,87002,81002,84002,840037.580.800
25. Nov. 20222,87002,90002,82002,85002,850018.793.700
23. Nov. 20222,81002,87002,79002,85002,850040.320.800
22. Nov. 20222,87002,90002,83002,85002,850058.973.900
21. Nov. 20222,93002,93002,81002,89002,890042.003.800
18. Nov. 20222,92002,94002,87002,90002,900074.556.400
17. Nov. 20222,78002,86002,76002,86002,860070.574.900
16. Nov. 20222,81002,84002,76002,79002,790060.612.500
15. Nov. 20222,86002,87002,77002,81002,810023.990.500
14. Nov. 20222,82002,87002,75002,82002,820080.367.100
11. Nov. 20222,85002,94002,81002,85002,850080.539.700
10. Nov. 20222,84002,84002,72002,73002,7300133.501.200
09. Nov. 20223,27003,28002,91002,94002,9400148.537.700
08. Nov. 20223,59003,64003,54003,61003,610050.552.900
07. Nov. 20223,76003,79003,60003,62003,620044.625.400
04. Nov. 20223,90003,94003,81003,84003,840049.405.600
03. Nov. 20223,71003,84003,71003,82003,820032.328.600
02. Nov. 20223,84003,84003,70003,71003,710036.343.100
01. Nov. 20223,85003,93003,78003,87003,870053.919.800
31. Okt. 20223,60003,82003,59003,79003,790068.997.700
28. Okt. 20223,57003,63003,56003,59003,590026.672.500
27. Okt. 20223,56003,68003,56003,61003,610035.446.800
26. Okt. 20223,59003,63003,50003,50003,500048.115.100
25. Okt. 20223,70003,77003,68003,68003,680026.970.000
24. Okt. 20223,87003,89003,70003,74003,740062.243.800
21. Okt. 20223,86004,04003,86003,99003,990058.840.900
20. Okt. 20223,86003,90003,84003,86003,860027.402.400
19. Okt. 20223,76003,82003,75003,79003,790024.859.800
18. Okt. 20223,82003,83003,74003,80003,800029.624.700
17. Okt. 20223,78003,80003,73003,75003,750017.768.700
14. Okt. 20223,79003,82003,68003,71003,710030.981.000
13. Okt. 20223,70003,83003,70003,78003,780046.006.400
12. Okt. 20223,82003,83003,68003,71003,710038.763.600
11. Okt. 20223,85003,89003,78003,84003,840039.137.200
10. Okt. 20223,86003,94003,84003,88003,880039.809.200
07. Okt. 20223,92003,95003,84003,95003,950046.617.700
06. Okt. 20224,09004,15004,01004,04004,040047.545.400
05. Okt. 20224,07004,16004,04004,12004,120026.013.100
04. Okt. 20224,12004,14004,05004,09004,090037.006.600
03. Okt. 20223,85004,11003,82004,06004,060052.604.500
30. Sept. 20223,66003,72003,63003,68003,680023.880.700
29. Sept. 20223,63003,70003,57003,70003,700037.761.200
28. Sept. 20223,64003,75003,64003,67003,670033.364.600
27. Sept. 20223,67003,73003,63003,68003,680045.369.400
26. Sept. 20223,70003,75003,62003,68003,680035.257.900
23. Sept. 20223,86003,88003,74003,82003,820038.533.800
22. Sept. 20223,90004,00003,84003,96003,960029.702.200
21. Sept. 20223,90003,94003,82003,83003,830028.656.300
20. Sept. 20223,80003,91003,79003,89003,890031.249.700
19. Sept. 20223,57003,78003,57003,77003,770027.348.100
16. Sept. 20223,59003,62003,53003,58003,580032.428.300
15. Sept. 20223,67003,73003,63003,66003,660016.517.500
14. Sept. 20223,70003,75003,70003,72003,720014.845.700
13. Sept. 20223,74003,79003,70003,71003,710020.096.300
12. Sept. 20223,81003,87003,80003,80003,800018.427.800
09. Sept. 20223,72003,78003,71003,74003,740012.606.500
08. Sept. 20223,65003,69003,61003,66003,660019.270.400
07. Sept. 20223,64003,70003,56003,66003,660015.364.300
06. Sept. 20223,71003,71003,62003,66003,660016.168.600
02. Sept. 20223,70003,78003,66003,68003,680024.355.400
01. Sept. 20223,62003,65003,55003,64003,640027.040.900
31. Aug. 20223,73003,77003,62003,63003,630025.530.800
30. Aug. 20223,88003,88003,78003,78003,780022.457.100
29. Aug. 20223,80003,89003,79003,87003,870024.503.300
26. Aug. 20223,84003,88003,79003,79003,790033.635.100
25. Aug. 20223,74003,81003,74003,81003,810031.033.100
24. Aug. 20223,78003,81003,76003,76003,760026.931.400
23. Aug. 20223,74003,80003,74003,77003,770016.517.200
22. Aug. 20223,72003,72003,67003,69003,690016.725.900
19. Aug. 20223,76003,76003,70003,76003,760015.837.300
18. Aug. 20223,80003,81003,75003,80003,800016.810.300
17. Aug. 20223,75003,82003,74003,80003,800027.596.500
16. Aug. 20223,78003,83003,76003,80003,800017.406.200
15. Aug. 20223,74003,81003,73003,81003,810028.944.100
12. Aug. 20223,76003,83003,74003,79003,790020.458.500
11. Aug. 20223,75003,80003,70003,70003,700029.761.700
10. Aug. 20223,69003,76003,69003,71003,710031.161.500
09. Aug. 20223,60003,65003,56003,63003,630022.686.900
08. Aug. 20223,58003,62003,55003,58003,580033.063.100
05. Aug. 20223,35003,57003,35003,57003,570033.510.000
04. Aug. 20223,43003,50003,39003,42003,420028.225.100
03. Aug. 20223,30003,38003,27003,36003,360019.015.900
02. Aug. 20223,32003,38003,28003,30003,300026.815.500
01. Aug. 20223,31003,37003,28003,31003,310023.227.500
29. Juli 20223,32003,39003,31003,32003,320023.129.900
28. Juli 20223,25003,33003,24003,31003,310028.445.500
27. Juli 20223,21003,26003,17003,25003,250036.788.900
26. Juli 20223,18003,25003,14003,16003,160025.300.900
25. Juli 20223,13003,20003,11003,19003,190029.479.100
22. Juli 20223,13003,15003,04003,06003,060023.944.300
21. Juli 20223,07003,13003,04003,13003,130033.110.700
20. Juli 20223,14003,18003,07003,10003,100041.585.800
19. Juli 20223,07003,18003,07003,13003,130033.800.600
18. Juli 20223,04003,11003,02003,06003,060033.666.500
15. Juli 20222,96003,07002,96003,02003,020028.220.600
14. Juli 20222,96003,05002,93002,95002,950049.551.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...