Deutsche Märkte schließen in 8 Stunden 20 Minuten

Banco Bradesco S.A. (BBD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,66000,0000 (0,00%)
Börsenschluss: 04:00PM EDT
2,6794 +0,02 (+0,73%)
Nachbörse: 07:50PM EDT
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 20242,65002,67002,63002,66002,660010.141.800
23. Apr. 20242,63002,70002,62002,66002,660014.971.300
22. Apr. 20242,63002,66002,62002,64002,640015.635.200
19. Apr. 20242,62002,66002,62002,64002,640013.464.300
18. Apr. 20242,67002,68002,60002,63002,630016.564.700
17. Apr. 20242,66002,67002,60002,65002,650020.035.400
16. Apr. 20242,66002,68002,63002,66002,660030.380.300
15. Apr. 20242,74002,76002,68002,70002,700015.716.000
12. Apr. 20242,80002,81002,75002,77002,770015.840.100
11. Apr. 20242,83002,85002,80002,84002,840014.487.500
10. Apr. 20242,88002,90002,83002,84002,840013.898.400
09. Apr. 20242,95002,97002,92002,93002,930014.385.600
08. Apr. 20242,89002,95002,89002,92002,920012.084.500
05. Apr. 20242,89002,90002,84002,86002,86009.668.600
04. Apr. 20242,93002,98002,88002,90002,900033.819.200
03. Apr. 20242,80002,90002,78002,89002,890018.778.500
02. Apr. 20242,80002,84002,79002,82002,820011.131.800
02. Apr. 20240.004 Dividende
01. Apr. 20242,87002,88002,78002,81002,80608.683.000
28. März 20242,87002,92002,85002,86002,85598.181.700
27. März 20242,84002,92002,82002,91002,905921.241.300
26. März 20242,81002,87002,81002,86002,85597.882.800
25. März 20242,81002,83002,79002,80002,796011.743.000
22. März 20242,82002,84002,78002,79002,78607.851.300
21. März 20242,87002,88002,83002,83002,82605.425.000
20. März 20242,83002,89002,82002,87002,865926.792.900
19. März 20242,82002,84002,80002,82002,816010.737.400
18. März 20242,86002,87002,81002,83002,82606.701.900
15. März 20242,87002,88002,83002,83002,82608.706.000
14. März 20242,88002,91002,86002,88002,875920.867.500
13. März 20242,86002,90002,85002,88002,875911.017.000
12. März 20242,81002,86002,80002,85002,845920.727.900
11. März 20242,80002,83002,78002,81002,806016.139.000
08. März 20242,78002,83002,78002,79002,786016.946.200
07. März 20242,82002,82002,78002,81002,806010.139.000
06. März 20242,82002,86002,81002,82002,816011.651.600
05. März 20242,76002,80002,76002,79002,786014.463.100
04. März 20242,79002,80002,76002,76002,756114.388.200
04. März 20240.004 Dividende
01. März 20242,81002,82002,76002,79002,782013.007.200
29. Feb. 20242,77002,79002,73002,78002,772117.258.400
28. Feb. 20242,85002,86002,81002,82002,811910.454.700
27. Feb. 20242,82002,88002,81002,84002,831918.892.800
26. Feb. 20242,77002,79002,76002,78002,77219.983.000
23. Feb. 20242,80002,82002,77002,78002,772120.595.800
22. Feb. 20242,85002,87002,81002,83002,821918.125.300
21. Feb. 20242,83002,83002,80002,82002,811913.572.500
20. Feb. 20242,83002,86002,81002,84002,831922.361.500
16. Feb. 20242,72002,74002,69002,73002,722212.661.100
15. Feb. 20242,70002,74002,70002,72002,712219.409.200
14. Feb. 20242,73002,75002,66002,68002,672326.389.800
13. Feb. 20242,69002,70002,65002,70002,692311.488.600
12. Feb. 20242,74002,78002,73002,75002,742110.859.100
09. Feb. 20242,70002,74002,65002,73002,722239.293.900
08. Feb. 20242,83002,84002,69002,73002,722232.761.200
07. Feb. 20242,93002,96002,80002,83002,821973.710.400
06. Feb. 20243,27003,36003,26003,35003,340425.482.600
05. Feb. 20243,10003,16003,08003,13003,12119.579.000
02. Feb. 20243,06003,11003,04003,11003,101113.776.100
02. Feb. 20240.004 Dividende
01. Feb. 20243,11003,14003,08003,13003,117110.767.900
31. Jan. 20243,16003,17003,10003,10003,087212.599.400
30. Jan. 20243,12003,13003,10003,10003,087212.663.500
29. Jan. 20243,13003,14003,09003,12003,107112.193.000
26. Jan. 20243,16003,19003,15003,16003,14707.242.200
25. Jan. 20243,13003,15003,12003,13003,117111.577.700
24. Jan. 20243,15003,15003,10003,10003,087212.820.000
23. Jan. 20243,11003,12003,08003,11003,097219.072.600
22. Jan. 20243,15003,18003,07003,10003,087218.219.500
19. Jan. 20243,18003,20003,13003,18003,166942.488.500
18. Jan. 20243,16003,20003,13003,19003,176819.851.100
17. Jan. 20243,21003,23003,19003,20003,186812.857.900
16. Jan. 20243,23003,23003,19003,20003,186815.905.500
12. Jan. 20243,31003,32003,25003,26003,246512.510.500
11. Jan. 20243,31003,31003,25003,27003,256517.827.300
10. Jan. 20243,31003,33003,28003,28003,266518.175.800
09. Jan. 20243,38003,39003,30003,31003,296328.294.300
08. Jan. 20243,46003,50003,44003,46003,445713.369.800
05. Jan. 20243,45003,50003,43003,47003,455717.219.600
04. Jan. 20243,40003,45003,38003,38003,366020.950.500
03. Jan. 20243,44003,47003,42003,42003,405911.992.200
03. Jan. 20240.004 Dividende
02. Jan. 20243,48003,49003,41003,42003,401912.357.100
29. Dez. 20233,54003,54003,48003,50003,48154.483.100
28. Dez. 20233,52003,56003,52003,54003,52138.534.300
27. Dez. 20233,52003,55003,51003,55003,53128.364.600
26. Dez. 20233,50003,54003,49003,53003,51137.225.700
22. Dez. 20233,44003,49003,43003,47003,451617.594.400
22. Dez. 20230.139 Dividende
21. Dez. 20233,57003,58003,51003,55003,392913.481.000
20. Dez. 20233,57003,60003,52003,52003,364315.622.400
19. Dez. 20233,64003,65003,59003,60003,440712.352.400
18. Dez. 20233,55003,60003,52003,59003,431215.903.600
15. Dez. 20233,55003,57003,50003,55003,392913.148.300
14. Dez. 20233,55003,59003,51003,53003,373816.379.400
13. Dez. 20233,31003,49003,30003,49003,335620.603.600
12. Dez. 20233,35003,35003,27003,29003,144418.552.400
11. Dez. 20233,33003,36003,32003,32003,173110.323.700
08. Dez. 20233,29003,38003,29003,38003,230525.128.000
07. Dez. 20233,33003,34003,30003,33003,182714.254.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...