Deutsche Märkte schließen in 7 Stunden 16 Minuten
DAX
18.209,13 -56,55 (-0,31%) Euro Stoxx 50
4.903,49 -32,01 (-0,65%) Dow Jones 30
38.647,10 -65,11 (-0,17%) Gold
2.333,20 +15,20 (+0,66%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.634,81 -593,95 (-0,94%)
Bank Bradesco SA (BRE.HA)
Hanover - Hanover Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:03AM CEST. Markt geöffnet.
Zeitraum:
14. Juni 2023 - 14. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Juni 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 500 |
| 13. Juni 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 12. Juni 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 11. Juni 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 10. Juni 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 07. Juni 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 06. Juni 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 05. Juni 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 04. Juni 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 04. Juni 2024 | 0.018975 Dividende | |||||
| 03. Juni 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1210 | - |
| 31. Mai 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2796 | - |
| 30. Mai 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2796 | - |
| 29. Mai 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2796 | - |
| 28. Mai 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2796 | - |
| 27. Mai 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2796 | - |
| 24. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3589 | - |
| 23. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3589 | - |
| 22. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3589 | - |
| 21. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3589 | - |
| 20. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3589 | - |
| 17. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3589 | - |
| 16. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3589 | - |
| 15. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3589 | - |
| 14. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3589 | - |
| 13. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4778 | - |
| 10. Mai 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,2994 | - |
| 09. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3787 | - |
| 08. Mai 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3985 | - |
| 07. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3787 | - |
| 06. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3787 | - |
| 03. Mai 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3985 | - |
| 03. Mai 2024 | 0.018975 Dividende | |||||
| 02. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3401 | - |
| 30. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4581 | - |
| 29. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4581 | - |
| 26. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3401 | - |
| 25. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3204 | - |
| 24. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3401 | - |
| 23. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3204 | - |
| 22. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3204 | - |
| 19. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3204 | - |
| 18. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3401 | - |
| 17. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3204 | - |
| 16. Apr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3794 | - |
| 15. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4581 | - |
| 12. Apr. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4777 | - |
| 11. Apr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4974 | - |
| 10. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5564 | - |
| 09. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5171 | - |
| 08. Apr. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4777 | - |
| 05. Apr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4974 | - |
| 04. Apr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4974 | - |
| 03. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4384 | - |
| 02. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4384 | - |
| 02. Apr. 2024 | 0.018975 Dividende | |||||
| 28. März 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4984 | - |
| 27. März 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4203 | - |
| 26. März 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4203 | - |
| 25. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4008 | - |
| 22. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4399 | - |
| 21. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4594 | - |
| 20. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4008 | - |
| 19. März 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4203 | - |
| 18. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4594 | - |
| 15. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4594 | - |
| 14. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4594 | - |
| 13. März 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4203 | - |
| 12. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4008 | - |
| 11. März 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3618 | - |
| 08. März 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3618 | - |
| 07. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4008 | - |
| 06. März 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3813 | - |
| 05. März 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3618 | - |
| 04. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4008 | - |
| 04. März 2024 | 0.018975 Dividende | |||||
| 01. März 2024 | 2,4600 | 2,7200 | 2,4600 | 2,7200 | 2,6360 | 500 |
| 29. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4035 | - |
| 28. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4422 | - |
| 27. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3453 | - |
| 26. Feb. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3647 | - |
| 23. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4228 | - |
| 22. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4422 | - |
| 21. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4035 | - |
| 20. Feb. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3647 | - |
| 19. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3259 | - |
| 16. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3259 | - |
| 15. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3259 | - |
| 14. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3259 | - |
| 13. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3259 | - |
| 12. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3259 | 750 |
| 09. Feb. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5973 | 50 |
| 08. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4228 | - |
| 07. Feb. 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,8880 | - |
| 06. Feb. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6942 | - |
| 05. Feb. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6360 | - |
| 02. Feb. 2024 | 2,7600 | 2,7600 | 2,7200 | 2,7200 | 2,6360 | 1.400 |
| 02. Feb. 2024 | 0.018975 Dividende | |||||
| 01. Feb. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6564 | - |
| 31. Jan. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6179 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
