Deutsche Märkte schließen in 6 Stunden 26 Minuten

Banco Bradesco S.A. (XBBDC.MC)

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,4800+0,0200 (+0,81%)
Ab 04:49PM CEST. Markt geöffnet.
Zeitraum:
20. Mai 2023 - 20. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 20240,00000,00000,00002,48002,480023.400
16. Mai 20242,42002,42002,42002,42002,4200-
15. Mai 20242,42002,46002,42002,42002,420010.028
14. Mai 20242,44002,44002,44002,44002,4400800
13. Mai 20242,48002,48002,48002,44002,440010.000
10. Mai 20242,46002,46002,46002,46002,4600-
09. Mai 20242,48002,48002,48002,46002,46001.527
08. Mai 20242,62002,62002,62002,56002,5600135
07. Mai 20242,56002,56002,56002,56002,5600-
06. Mai 20242,56002,56002,56002,56002,5600-
03. Mai 20242,62002,62002,62002,56002,560073
02. Mai 20242,58002,58002,58002,56002,560010.000
30. Apr. 20242,58002,58002,58002,58002,5800-
30. Apr. 20240.018975 Dividende
29. Apr. 20242,58002,58002,58002,58002,5610-
26. Apr. 20242,54002,56002,54002,58002,561011.000
25. Apr. 20242,48002,48002,48002,48002,4618-
24. Apr. 20242,48002,48002,48002,48002,4618-
23. Apr. 20242,50002,50002,50002,48002,4618500
22. Apr. 20242,50002,50002,50002,50002,48161.200
19. Apr. 20242,48002,48002,48002,48002,4618-
18. Apr. 20242,48002,48002,48002,48002,4618-
17. Apr. 20242,50002,50002,50002,48002,46182.668
16. Apr. 20242,50002,50002,50002,48002,4618240
15. Apr. 20242,60002,60002,60002,60002,5809-
12. Apr. 20242,70002,70002,70002,60002,5809418
11. Apr. 20242,70002,70002,70002,70002,6801-
10. Apr. 20242,70002,70002,70002,70002,6801-
09. Apr. 20242,70002,70002,70002,70002,6801-
08. Apr. 20242,68002,68002,68002,70002,68011
05. Apr. 20242,58002,58002,58002,58002,5610-
04. Apr. 20242,58002,58002,58002,58002,5610-
03. Apr. 20242,58002,58002,58002,58002,5610-
02. Apr. 20242,58002,58002,58002,58002,5610-
28. März 20242,58002,58002,58002,58002,5610-
28. März 20240.018975 Dividende
27. März 20242,58002,58002,58002,58002,5422-
26. März 20242,58002,58002,58002,58002,5422-
25. März 20242,58002,58002,58002,58002,5422-
22. März 20242,58002,58002,58002,58002,5422-
21. März 20242,58002,58002,58002,58002,5422-
20. März 20242,58002,58002,58002,58002,5422-
19. März 20242,50002,50002,50002,58002,542210.001
18. März 20242,60002,60002,60002,60002,5619-
15. März 20242,66002,86002,64002,60002,561911.001
14. März 20242,58002,58002,58002,58002,5422-
13. März 20242,58002,58002,58002,58002,5422-
12. März 20242,50002,50002,50002,58002,54225
11. März 20242,56002,56002,56002,56002,5225-
08. März 20242,58002,58002,58002,56002,522550
07. März 20242,56002,56002,56002,56002,5225-
06. März 20242,56002,56002,56002,56002,5225-
05. März 20242,56002,56002,56002,56002,5225-
04. März 20242,56002,56002,56002,56002,5225-
01. März 20242,56002,56002,56002,56002,5225-
29. Feb. 20242,54002,54002,54002,56002,52251
29. Feb. 20240.018975 Dividende
28. Feb. 20242,54002,54002,54002,54002,4841-
27. Feb. 20242,54002,54002,54002,54002,4841-
26. Feb. 20242,56002,56002,56002,54002,4841600
23. Feb. 20242,62002,62002,62002,62002,5623-
22. Feb. 20242,54002,54002,54002,62002,56231.010
21. Feb. 20242,56002,56002,56002,60002,54282.500
20. Feb. 20242,52002,52002,52002,52002,4645-
19. Feb. 20242,52002,52002,52002,52002,4645-
16. Feb. 20242,56002,56002,56002,52002,46451.000
15. Feb. 20242,54002,54002,54002,54002,4841-
14. Feb. 20242,48002,48002,48002,54002,4841750
13. Feb. 20242,50002,50002,50002,50002,4450-
12. Feb. 20242,50002,50002,50002,50002,4450-
09. Feb. 20242,56002,56002,56002,50002,44502.000
08. Feb. 20242,60002,60002,60002,56002,50363.917
07. Feb. 20243,06003,06003,06003,06002,9926-
06. Feb. 20243,00003,00003,00003,06002,99262.000
05. Feb. 20242,98002,98002,98002,98002,9144-
02. Feb. 20242,98002,98002,98002,98002,9144-
01. Feb. 20242,98002,98002,98002,98002,9144-
31. Jan. 20242,98002,98002,98002,98002,9144-
31. Jan. 20240.018975 Dividende
30. Jan. 20242,98002,98002,98002,98002,8958-
29. Jan. 20242,98002,98002,98002,98002,8958-
26. Jan. 20242,98002,98002,98002,98002,8958-
25. Jan. 20242,98002,98002,98002,98002,8958-
24. Jan. 20242,98002,98002,98002,98002,8958-
23. Jan. 20242,98002,98002,98002,98002,8958-
22. Jan. 20242,98002,98002,98002,98002,8958-
19. Jan. 20242,98002,98002,98002,98002,8958-
18. Jan. 20242,98002,98002,98002,98002,8958-
17. Jan. 20242,98002,98002,98002,98002,8958-
16. Jan. 20242,98002,98002,98002,98002,8958-
15. Jan. 20242,98002,98002,98002,98002,8958-
12. Jan. 20242,98002,98002,98002,98002,8958-
11. Jan. 20242,96002,96002,96002,98002,89581.000
10. Jan. 20243,16003,16003,16003,16003,0708-
09. Jan. 20243,16003,16003,16003,16003,0708-
08. Jan. 20243,16003,16003,16003,16003,0708-
05. Jan. 20243,16003,16003,16003,16003,0708-
04. Jan. 20243,16003,16003,16003,16003,0708-
03. Jan. 20243,16003,16003,16003,16003,0708-
02. Jan. 20243,16003,16003,16003,16003,0708-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...