Deutsche Märkte öffnen in 4 Stunden 59 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.283,04 +2.161,38 (+4,07%) CMC Crypto 200
1.281,79 +11,05 (+0,87%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Banco Bradesco S.A. (BRE.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:18AM CEST
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 1.000 |
| 30. Apr. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 1.000 |
| 29. Apr. 2024 | 2,5000 | 2,6200 | 2,5000 | 2,6200 | 2,6200 | 850 |
| 26. Apr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 25. Apr. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 24. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 23. Apr. 2024 | 2,4400 | 2,5600 | 2,4400 | 2,5600 | 2,5600 | 500 |
| 22. Apr. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 19. Apr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 18. Apr. 2024 | 2,4400 | 2,5600 | 2,4400 | 2,5600 | 2,5600 | 785 |
| 17. Apr. 2024 | 2,4600 | 2,6200 | 2,4600 | 2,6000 | 2,6000 | 4.894 |
| 16. Apr. 2024 | 2,5000 | 2,6200 | 2,5000 | 2,5000 | 2,5000 | 510 |
| 15. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 12. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 11. Apr. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 10. Apr. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 350 |
| 09. Apr. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 08. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 05. Apr. 2024 | 2,5800 | 2,7400 | 2,5800 | 2,7400 | 2,7400 | 975 |
| 04. Apr. 2024 | 2,5800 | 2,6600 | 2,5800 | 2,6600 | 2,6600 | 1.100 |
| 03. Apr. 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 500 |
| 02. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 02. Apr. 2024 | 0.018975 Dividende | |||||
| 28. März 2024 | 2,6400 | 2,7600 | 2,6400 | 2,7600 | 2,7410 | 63 |
| 27. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5623 | - |
| 26. März 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5424 | - |
| 25. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5027 | 404 |
| 22. März 2024 | 2,5800 | 2,7000 | 2,5800 | 2,7000 | 2,6814 | 600 |
| 21. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5623 | - |
| 20. März 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5225 | - |
| 19. März 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5424 | - |
| 18. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5623 | 508 |
| 15. März 2024 | 2,5600 | 2,7000 | 2,5600 | 2,7000 | 2,6814 | 350 |
| 14. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5623 | - |
| 13. März 2024 | 2,5600 | 2,5600 | 2,4800 | 2,4800 | 2,4629 | 2.035 |
| 12. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5027 | - |
| 11. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4828 | - |
| 08. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5027 | - |
| 07. März 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5225 | - |
| 06. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5027 | - |
| 05. März 2024 | 2,5000 | 2,6200 | 2,5000 | 2,5200 | 2,5027 | 510 |
| 04. März 2024 | 2,6200 | 2,6200 | 2,5800 | 2,5800 | 2,5623 | 2.200 |
| 04. März 2024 | 0.018975 Dividende | |||||
| 01. März 2024 | 2,6000 | 2,7200 | 2,6000 | 2,6600 | 2,6229 | 2.200 |
| 29. Feb. 2024 | 2,5600 | 2,5600 | 2,5200 | 2,5200 | 2,4848 | 2.700 |
| 28. Feb. 2024 | 2,5800 | 2,6800 | 2,5800 | 2,6800 | 2,6426 | 250 |
| 27. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4848 | - |
| 26. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4848 | - |
| 23. Feb. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5243 | - |
| 22. Feb. 2024 | 2,5000 | 2,6000 | 2,5000 | 2,6000 | 2,5637 | 202 |
| 21. Feb. 2024 | 2,5000 | 2,5800 | 2,5000 | 2,5800 | 2,5440 | 300 |
| 20. Feb. 2024 | 2,4200 | 2,6000 | 2,4200 | 2,6000 | 2,5637 | 10 |
| 19. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3665 | - |
| 16. Feb. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3468 | - |
| 15. Feb. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3271 | - |
| 14. Feb. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3468 | - |
| 13. Feb. 2024 | 2,3800 | 2,5400 | 2,3800 | 2,5400 | 2,5045 | 1.872 |
| 12. Feb. 2024 | 2,3800 | 2,4800 | 2,3800 | 2,4800 | 2,4454 | 3.000 |
| 09. Feb. 2024 | 2,5400 | 2,5400 | 2,3600 | 2,3600 | 2,3271 | 2.530 |
| 08. Feb. 2024 | 2,4800 | 2,5200 | 2,4800 | 2,5000 | 2,4651 | 1.100 |
| 07. Feb. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9187 | - |
| 06. Feb. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7412 | - |
| 05. Feb. 2024 | 2,7400 | 2,8600 | 2,7400 | 2,8600 | 2,8201 | 100 |
| 02. Feb. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7412 | - |
| 02. Feb. 2024 | 0.018975 Dividende | |||||
| 01. Feb. 2024 | 2,7400 | 2,8600 | 2,7400 | 2,8600 | 2,8014 | 521 |
| 31. Jan. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6642 | 171 |
| 30. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6838 | - |
| 29. Jan. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7034 | - |
| 26. Jan. 2024 | 2,7400 | 2,9000 | 2,7400 | 2,9000 | 2,8405 | 251 |
| 25. Jan. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6642 | - |
| 24. Jan. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6642 | - |
| 23. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6446 | 535 |
| 22. Jan. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7230 | - |
| 19. Jan. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7426 | - |
| 18. Jan. 2024 | 2,8000 | 2,9000 | 2,8000 | 2,9000 | 2,8405 | 170 |
| 17. Jan. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7426 | - |
| 16. Jan. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7818 | - |
| 15. Jan. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7818 | - |
| 12. Jan. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7818 | - |
| 11. Jan. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7818 | - |
| 10. Jan. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8405 | - |
| 09. Jan. 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9777 | 619 |
| 08. Jan. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9581 | - |
| 05. Jan. 2024 | 2,9400 | 3,0800 | 2,9400 | 3,0800 | 3,0169 | 90 |
| 04. Jan. 2024 | 3,0200 | 3,1600 | 3,0200 | 3,1600 | 3,0952 | 800 |
| 03. Jan. 2024 | 2,9600 | 3,1200 | 2,9600 | 3,1200 | 3,0560 | 1.000 |
| 03. Jan. 2024 | 0.018975 Dividende | |||||
| 02. Jan. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,1354 | - |
| 29. Dez. 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,1354 | 1.200 |
| 28. Dez. 2023 | 3,0200 | 3,1600 | 3,0200 | 3,1600 | 3,0770 | 11 |
| 27. Dez. 2023 | 3,0000 | 3,1400 | 3,0000 | 3,1400 | 3,0575 | 759 |
| 22. Dez. 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9601 | - |
| 22. Dez. 2023 | 0.492046 Dividende | |||||
| 21. Dez. 2023 | 3,1400 | 3,1400 | 3,1000 | 3,1000 | 2,5394 | 1.000 |
| 20. Dez. 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,6050 | - |
| 19. Dez. 2023 | 3,2000 | 3,2200 | 3,2000 | 3,2200 | 2,6377 | 963 |
| 18. Dez. 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2,5558 | - |
| 15. Dez. 2023 | 3,1200 | 3,2400 | 3,1200 | 3,2400 | 2,6541 | 1.025 |
| 14. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,4575 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
