Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.273,01 +187,21 (+0,49%) Gold
2.350,00 +7,50 (+0,32%) EUR/USD
1,0701 -0,0032 (-0,30%) Bitcoin EUR
59.689,29 -680,35 (-1,13%)
Bank Bradesco SA (BRE.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 05:15PM CEST. Markt geöffnet.
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 2,3600 | 2,6400 | 2,3800 | 2,4200 | 2,4200 | 150 |
| 25. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 24. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 23. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 22. Apr. 2024 | 2,3600 | 2,6200 | 2,3600 | 2,6200 | 2,6200 | 1.200 |
| 19. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 18. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 17. Apr. 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3800 | 2,3800 | - |
| 16. Apr. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 15. Apr. 2024 | 2,5000 | 2,5000 | 2,4600 | 2,4600 | 2,4600 | - |
| 12. Apr. 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,5000 | - |
| 11. Apr. 2024 | 2,5200 | 2,5400 | 2,5000 | 2,5200 | 2,5200 | - |
| 10. Apr. 2024 | 2,6000 | 2,6000 | 2,5600 | 2,5600 | 2,5600 | - |
| 09. Apr. 2024 | 2,5600 | 2,5800 | 2,5600 | 2,5800 | 2,5800 | - |
| 08. Apr. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 05. Apr. 2024 | 2,5400 | 2,5600 | 2,5400 | 2,5600 | 2,5600 | - |
| 04. Apr. 2024 | 2,5400 | 2,5800 | 2,5400 | 2,5800 | 2,5800 | - |
| 03. Apr. 2024 | 2,4800 | 2,5000 | 2,4600 | 2,4800 | 2,4800 | - |
| 02. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 02. Apr. 2024 | 0.018975 Dividende | |||||
| 28. März 2024 | 2,5600 | 2,5600 | 2,5200 | 2,5600 | 2,5410 | - |
| 27. März 2024 | 2,7800 | 2,7800 | 2,5000 | 2,5000 | 2,4815 | 110 |
| 26. März 2024 | 2,4800 | 2,7800 | 2,4800 | 2,7800 | 2,7594 | - |
| 25. März 2024 | 2,4600 | 2,4800 | 2,4400 | 2,4600 | 2,4418 | - |
| 22. März 2024 | 2,5000 | 2,5200 | 2,5000 | 2,5000 | 2,4815 | - |
| 21. März 2024 | 2,5200 | 2,5400 | 2,5000 | 2,5000 | 2,4815 | - |
| 20. März 2024 | 2,4600 | 2,5000 | 2,4600 | 2,5000 | 2,4815 | - |
| 19. März 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4616 | - |
| 18. März 2024 | 2,5200 | 2,5200 | 2,4600 | 2,4600 | 2,4418 | - |
| 15. März 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,4815 | - |
| 14. März 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5200 | 2,5013 | - |
| 13. März 2024 | 2,4800 | 2,5000 | 2,4800 | 2,5000 | 2,4815 | 62 |
| 12. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4418 | - |
| 11. März 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4021 | - |
| 08. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5013 | 50 |
| 07. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5013 | - |
| 06. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5013 | - |
| 05. März 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4021 | - |
| 04. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4418 | - |
| 04. März 2024 | 0.018975 Dividende | |||||
| 01. März 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4400 | 2,4031 | - |
| 29. Feb. 2024 | 2,4800 | 2,4800 | 2,4200 | 2,4400 | 2,4031 | - |
| 28. Feb. 2024 | 2,5200 | 2,5200 | 2,4800 | 2,4800 | 2,4425 | - |
| 27. Feb. 2024 | 2,4200 | 2,7600 | 2,4200 | 2,7600 | 2,7182 | 200 |
| 26. Feb. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4031 | - |
| 23. Feb. 2024 | 2,5000 | 2,5000 | 2,4600 | 2,4600 | 2,4228 | - |
| 22. Feb. 2024 | 2,5200 | 2,8000 | 2,5200 | 2,8000 | 2,7576 | 202 |
| 21. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4425 | - |
| 20. Feb. 2024 | 2,4400 | 2,7000 | 2,4400 | 2,5000 | 2,4622 | 2.510 |
| 19. Feb. 2024 | 2,4000 | 2,4400 | 2,4000 | 2,4400 | 2,4031 | - |
| 16. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3637 | - |
| 15. Feb. 2024 | 2,4000 | 2,4000 | 2,3800 | 2,3800 | 2,3440 | - |
| 14. Feb. 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4200 | 2,3834 | - |
| 13. Feb. 2024 | 2,4000 | 2,4200 | 2,3200 | 2,3200 | 2,2849 | - |
| 12. Feb. 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4000 | 2,3637 | 750 |
| 09. Feb. 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4200 | 2,3834 | - |
| 08. Feb. 2024 | 2,5000 | 2,5000 | 2,4800 | 2,5000 | 2,4622 | - |
| 07. Feb. 2024 | 2,9800 | 2,9800 | 2,5800 | 2,6000 | 2,5607 | - |
| 06. Feb. 2024 | 2,7800 | 2,9400 | 2,7800 | 2,9400 | 2,8955 | - |
| 05. Feb. 2024 | 3,0200 | 3,0200 | 2,7200 | 2,7600 | 2,7182 | 200 |
| 02. Feb. 2024 | 2,7600 | 2,7600 | 2,7000 | 2,7000 | 2,6591 | - |
| 02. Feb. 2024 | 0.018975 Dividende | |||||
| 01. Feb. 2024 | 2,7600 | 2,7600 | 2,7400 | 2,7400 | 2,6799 | - |
| 31. Jan. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6603 | - |
| 30. Jan. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6994 | - |
| 29. Jan. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7190 | - |
| 26. Jan. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6994 | - |
| 25. Jan. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6603 | - |
| 24. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6799 | - |
| 23. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6407 | - |
| 22. Jan. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7385 | 100 |
| 19. Jan. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7385 | - |
| 18. Jan. 2024 | 2,8200 | 3,1200 | 2,7800 | 2,7800 | 2,7190 | 170 |
| 17. Jan. 2024 | 2,8000 | 2,8200 | 2,8000 | 2,8200 | 2,7581 | - |
| 16. Jan. 2024 | 2,8400 | 2,8600 | 2,8000 | 2,8200 | 2,7581 | - |
| 15. Jan. 2024 | 2,8400 | 2,8400 | 2,8000 | 2,8200 | 2,7581 | - |
| 12. Jan. 2024 | 2,8600 | 2,8600 | 2,8400 | 2,8400 | 2,7777 | - |
| 11. Jan. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7972 | - |
| 10. Jan. 2024 | 2,9000 | 2,9000 | 2,8600 | 2,8600 | 2,7972 | 1.000 |
| 09. Jan. 2024 | 3,0200 | 3,0200 | 2,9200 | 2,9200 | 2,8559 | - |
| 08. Jan. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9537 | - |
| 05. Jan. 2024 | 2,9600 | 3,0200 | 2,9600 | 3,0200 | 2,9537 | - |
| 04. Jan. 2024 | 3,0000 | 3,0000 | 2,9800 | 2,9800 | 2,9146 | - |
| 03. Jan. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8950 | - |
| 03. Jan. 2024 | 0.018975 Dividende | |||||
| 02. Jan. 2024 | 3,0400 | 3,0400 | 2,9800 | 2,9800 | 2,8960 | - |
| 29. Dez. 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9543 | - |
| 28. Dez. 2023 | 3,0400 | 3,0400 | 3,0200 | 3,0200 | 2,9349 | - |
| 27. Dez. 2023 | 3,0400 | 3,3400 | 3,0400 | 3,3400 | 3,2459 | 25 |
| 22. Dez. 2023 | 3,0800 | 3,0800 | 2,9800 | 2,9800 | 2,8960 | 1.750 |
| 22. Dez. 2023 | 0.492046 Dividende | |||||
| 21. Dez. 2023 | 3,0600 | 3,1000 | 3,0600 | 3,0600 | 2,4956 | 1.200 |
| 20. Dez. 2023 | 3,1600 | 3,1600 | 3,1000 | 3,1000 | 2,5282 | - |
| 19. Dez. 2023 | 3,1400 | 3,1600 | 3,1400 | 3,1600 | 2,5771 | - |
| 18. Dez. 2023 | 3,1200 | 3,1200 | 3,0600 | 3,0800 | 2,5119 | - |
| 15. Dez. 2023 | 3,0400 | 3,1000 | 3,0400 | 3,0800 | 2,5119 | - |
| 14. Dez. 2023 | 3,0200 | 3,3600 | 3,0000 | 3,0800 | 2,5119 | 150 |
| 13. Dez. 2023 | 2,9000 | 2,9200 | 2,9000 | 2,9200 | 2,3814 | - |
| 12. Dez. 2023 | 2,9200 | 2,9400 | 2,9200 | 2,9200 | 2,3814 | - |
| 11. Dez. 2023 | 2,9600 | 2,9600 | 2,9400 | 2,9600 | 2,4140 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
