Deutsche Märkte schließen in 4 Stunden 1 Minuten

Banco Bradesco S.A. (BBD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,5100+0,0300 (+1,21%)
Börsenschluss: 04:00PM EDT
2,5400 +0,03 (+1,20%)
Vorbörslich: 07:08AM EDT
Zeitraum:
29. März 2022 - 29. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. März 2023------
28. März 20232,51002,55002,49002,51002,510018.486.800
27. März 20232,48002,51002,45002,48002,480017.990.000
24. März 20232,38002,45002,34002,41002,410035.952.500
23. März 20232,50002,52002,36002,38002,380042.261.900
22. März 20232,52002,55002,48002,49002,490030.947.800
21. März 20232,54002,57002,50002,51002,510024.879.200
20. März 20232,58002,58002,49002,51002,510027.760.200
17. März 20232,64002,65002,53002,53002,530039.457.500
16. März 20232,58002,68002,57002,67002,670030.246.000
15. März 20232,49002,58002,45002,57002,570047.598.000
14. März 20232,57002,61002,53002,55002,550034.379.300
13. März 20232,57002,62002,52002,56002,560038.726.800
10. März 20232,66002,69002,59002,62002,620032.386.300
09. März 20232,75002,78002,71002,75002,750045.972.700
08. März 20232,72002,79002,70002,75002,750038.363.800
07. März 20232,59002,65002,56002,65002,650033.802.800
06. März 20232,50002,60002,50002,60002,600017.770.600
03. März 20232,48002,50002,48002,48002,480021.332.300
02. März 20232,50002,54002,48002,50002,500018.821.100
01. März 20232,50002,53002,46002,53002,530034.114.200
28. Feb. 20232,57002,57002,51002,53002,530019.515.000
27. Feb. 20232,57002,59002,53002,54002,540019.973.400
24. Feb. 20232,64002,65002,55002,58002,580031.319.400
23. Feb. 20232,74002,76002,69002,71002,710027.864.200
22. Feb. 20232,65002,70002,62002,68002,680025.026.700
21. Feb. 20232,72002,73002,61002,64002,640015.855.700
17. Feb. 20232,70002,74002,69002,72002,720016.457.800
16. Feb. 20232,64002,73002,60002,69002,690033.117.100
15. Feb. 20232,64002,69002,59002,67002,670045.770.800
14. Feb. 20232,60002,62002,54002,57002,570028.070.500
13. Feb. 20232,50002,59002,48002,58002,580044.277.500
10. Feb. 20232,45002,49002,43002,45002,4500100.208.300
09. Feb. 20232,70002,72002,63002,65002,650037.002.400
08. Feb. 20232,67002,76002,65002,75002,750031.429.400
07. Feb. 20232,63002,65002,58002,62002,620029.994.400
06. Feb. 20232,63002,66002,58002,66002,660019.479.400
03. Feb. 20232,75002,76002,64002,67002,670024.362.400
02. Feb. 20232,84002,85002,75002,79002,790060.904.500
01. Feb. 20232,75002,78002,69002,72002,720018.262.800
31. Jan. 20232,77002,80002,74002,79002,790020.002.400
30. Jan. 20232,69002,72002,67002,70002,700041.074.000
27. Jan. 20232,73002,75002,68002,69002,690037.993.600
26. Jan. 20232,79002,83002,76002,80002,800027.038.900
25. Jan. 20232,76002,83002,75002,78002,780040.698.500
24. Jan. 20232,75002,78002,73002,78002,780023.185.100
23. Jan. 20232,77002,79002,69002,71002,710058.116.800
20. Jan. 20232,80002,87002,80002,82002,820025.977.900
19. Jan. 20232,83002,88002,81002,87002,870044.867.200
18. Jan. 20232,89002,94002,85002,87002,870028.999.600
17. Jan. 20232,85002,88002,81002,87002,870031.396.200
13. Jan. 20232,88002,94002,87002,92002,920034.491.300
12. Jan. 20232,94002,97002,90002,91002,910055.137.700
11. Jan. 20232,90002,96002,88002,96002,960046.021.500
10. Jan. 20232,81002,91002,80002,90002,900062.188.000
09. Jan. 20232,69002,80002,67002,77002,770050.264.100
06. Jan. 20232,77002,87002,73002,86002,860031.721.300
05. Jan. 20232,65002,74002,62002,73002,730099.560.800
04. Jan. 20232,54002,60002,51002,58002,580091.596.400
03. Jan. 20232,68002,73002,54002,56002,560055.749.200
30. Dez. 20222,89002,94002,87002,88002,880011.063.300
29. Dez. 20222,96002,96002,86002,91002,910024.507.700
28. Dez. 20222,82002,91002,81002,90002,900029.613.900
27. Dez. 20222,77002,80002,73002,76002,760025.166.300
23. Dez. 20222,93002,96002,89002,93002,930020.341.000
22. Dez. 20222,87002,89002,81002,87002,870019.953.400
21. Dez. 20222,82002,86002,81002,84002,840028.949.200
20. Dez. 20222,76002,87002,76002,81002,810043.495.900
19. Dez. 20222,64002,68002,61002,68002,680024.565.600
16. Dez. 20222,59002,63002,56002,58002,580023.400.400
15. Dez. 20222,64002,67002,58002,58002,580030.922.700
14. Dez. 20222,57002,66002,50002,64002,640044.986.000
13. Dez. 20222,67002,68002,55002,55002,550032.899.400
12. Dez. 20222,64002,67002,57002,67002,670034.472.900
09. Dez. 20222,75002,77002,70002,70002,700015.608.200
08. Dez. 20222,83002,86002,75002,76002,760024.260.400
07. Dez. 20222,88002,91002,85002,85002,850020.936.600
06. Dez. 20222,81002,87002,79002,87002,870033.015.300
05. Dez. 20222,87002,88002,78002,78002,780037.207.700
02. Dez. 20222,97003,02002,93002,95002,950039.991.300
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...