Deutsche Märkte öffnen in 44 Minuten
Nikkei 225
38.752,06 -168,20 (-0,43%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.410,58 -150,87 (-0,25%) CMC Crypto 200
1.378,23 +4,38 (+0,32%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Bank Bradesco SA (BRE.HA)
Hanover - Hanover Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:00AM CEST. Markt geöffnet.
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 500 |
| 15. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 14. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 13. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 10. Mai 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 09. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 08. Mai 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 07. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 06. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 03. Mai 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 03. Mai 2024 | 0.018975 Dividende | |||||
| 02. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3610 | - |
| 30. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4801 | - |
| 29. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4801 | - |
| 26. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3610 | - |
| 25. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3412 | - |
| 24. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3610 | - |
| 23. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3412 | - |
| 22. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3412 | - |
| 19. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3412 | - |
| 18. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3610 | - |
| 17. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3412 | - |
| 16. Apr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4007 | - |
| 15. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4801 | - |
| 12. Apr. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4999 | - |
| 11. Apr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5197 | - |
| 10. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5793 | - |
| 09. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5396 | - |
| 08. Apr. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4999 | - |
| 05. Apr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5197 | - |
| 04. Apr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5197 | - |
| 03. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4602 | - |
| 02. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4602 | - |
| 02. Apr. 2024 | 0.018975 Dividende | |||||
| 28. März 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5208 | - |
| 27. März 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4420 | - |
| 26. März 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4420 | - |
| 25. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4223 | - |
| 22. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4617 | - |
| 21. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4814 | - |
| 20. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4223 | - |
| 19. März 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4420 | - |
| 18. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4814 | - |
| 15. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4814 | - |
| 14. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4814 | - |
| 13. März 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4420 | - |
| 12. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4223 | - |
| 11. März 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3829 | - |
| 08. März 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3829 | - |
| 07. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4223 | - |
| 06. März 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4026 | - |
| 05. März 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3829 | - |
| 04. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4223 | - |
| 04. März 2024 | 0.018975 Dividende | |||||
| 01. März 2024 | 2,4600 | 2,7200 | 2,4600 | 2,7200 | 2,6596 | 500 |
| 29. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4250 | - |
| 28. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4641 | - |
| 27. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3663 | - |
| 26. Feb. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3858 | - |
| 23. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4445 | - |
| 22. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4641 | - |
| 21. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4250 | - |
| 20. Feb. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3858 | - |
| 19. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3467 | - |
| 16. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3467 | - |
| 15. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3467 | - |
| 14. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3467 | - |
| 13. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3467 | - |
| 12. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3467 | 750 |
| 09. Feb. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6205 | 50 |
| 08. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4445 | - |
| 07. Feb. 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9139 | - |
| 06. Feb. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7183 | - |
| 05. Feb. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6596 | - |
| 02. Feb. 2024 | 2,7600 | 2,7600 | 2,7200 | 2,7200 | 2,6596 | 1.400 |
| 02. Feb. 2024 | 0.018975 Dividende | |||||
| 01. Feb. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6802 | - |
| 31. Jan. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6413 | - |
| 30. Jan. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6802 | - |
| 29. Jan. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6996 | - |
| 26. Jan. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6802 | - |
| 25. Jan. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6413 | - |
| 24. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6608 | - |
| 23. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6219 | - |
| 22. Jan. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7190 | - |
| 19. Jan. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7190 | - |
| 18. Jan. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7385 | - |
| 17. Jan. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7190 | - |
| 16. Jan. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7773 | - |
| 15. Jan. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7773 | - |
| 12. Jan. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7773 | - |
| 11. Jan. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7773 | - |
| 10. Jan. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8161 | - |
| 09. Jan. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9327 | - |
| 08. Jan. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9327 | - |
| 05. Jan. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8744 | - |
| 04. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,9132 | - |
| 03. Jan. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8744 | - |
| 03. Jan. 2024 | 0.018975 Dividende | |||||
| 02. Jan. 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9337 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
