Bread Financial Holdings (BFH)

BFH
🏛️ Alemania →
49.04
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 30.00 30.00 30.00 30.00 0.0M
2023-12-28 29.80 30.20 29.80 30.20 0.0M
2023-12-27 30.20 30.20 30.20 30.20 0.0M
2023-12-22 30.60 30.60 30.60 30.60 0.0M
2023-12-21 29.60 30.80 29.60 30.80 0.0M
2023-12-20 30.60 30.60 29.80 29.80 0.0M
2023-12-19 29.80 30.80 29.80 30.80 0.0M
2023-12-18 29.80 30.20 29.80 30.20 0.0M
2023-12-15 30.80 30.80 30.60 30.60 0.0M
2023-12-14 30.20 30.80 30.20 30.80 0.0M
2023-12-13 29.20 30.20 29.20 30.20 0.0M
2023-12-12 28.80 29.00 28.80 29.00 0.0M
2023-12-11 28.20 29.00 28.20 29.00 0.0M
2023-12-08 28.40 28.40 28.40 28.40 0.0M
2023-12-07 26.80 28.40 26.80 28.40 0.0M
2023-12-06 26.80 27.00 26.80 27.00 0.0M
2023-12-05 26.80 27.00 26.80 27.00 0.0M
2023-12-04 26.60 26.60 26.60 26.60 0.0M
2023-12-01 25.60 25.60 25.60 25.60 0.0M
2023-11-30 25.00 25.60 25.00 25.60 0.0M
2023-11-29 25.00 25.00 25.00 25.00 0.0M
2023-11-28 24.20 25.00 24.20 25.00 0.0M
2023-11-27 24.60 24.60 24.60 24.60 0.0M
2023-11-24 24.60 24.80 24.60 24.80 0.0M
2023-11-23 24.60 24.80 24.60 24.80 0.0M
2023-11-22 24.20 24.80 24.20 24.80 0.0M
2023-11-21 24.80 24.80 24.40 24.40 0.0M
2023-11-20 24.80 25.00 24.80 25.00 0.0M
2023-11-17 24.20 25.00 24.20 25.00 0.0M
2023-11-16 25.80 25.80 25.80 25.80 0.0M
2023-11-15 24.80 25.80 24.80 25.80 0.0M
2023-11-14 24.80 25.20 24.80 25.20 0.0M
2023-11-13 25.40 25.40 25.00 25.00 0.0M
2023-11-10 25.20 25.20 25.20 25.20 0.0M
2023-11-09 26.00 26.00 25.40 25.40 0.0M
2023-11-08 26.60 26.60 26.20 26.20 0.0M
2023-11-07 27.00 27.00 26.80 26.80 0.0M
2023-11-06 26.80 27.40 26.80 27.40 0.0M
2023-11-03 26.80 27.00 26.80 27.00 0.0M
2023-11-02 25.00 25.00 25.00 25.00 0.0M
2023-11-01 25.20 25.20 25.20 25.20 0.0M
2023-10-31 25.20 25.40 25.20 25.40 0.0M
2023-10-30 25.20 25.40 25.20 25.40 0.0M
2023-10-27 25.80 25.80 25.80 25.80 0.0M
2023-10-26 26.00 26.00 26.00 26.00 0.0M
2023-10-25 26.60 26.60 26.20 26.20 0.0M
2023-10-24 26.60 26.80 26.60 26.80 0.0M
2023-10-23 26.80 26.80 26.80 26.80 0.0M
2023-10-20 27.40 27.40 27.00 27.00 0.0M
2023-10-19 28.60 28.60 27.60 27.60 0.0M
2023-10-18 29.40 29.40 28.60 28.60 0.0M
2023-10-17 28.80 29.60 28.80 29.60 0.0M
2023-10-16 28.60 28.60 28.60 28.60 0.0M
2023-10-13 30.20 30.20 28.60 28.60 0.0M
2023-10-12 30.20 30.20 30.20 30.20 0.0M
2023-10-11 30.00 30.20 30.00 30.20 0.0M
2023-10-10 29.00 29.80 29.00 29.80 0.0M
2023-10-09 28.60 29.20 28.60 29.20 0.0M
2023-10-06 27.80 29.00 27.80 29.00 0.0M
2023-10-05 29.40 29.40 28.00 28.00 0.0M
2023-10-04 29.60 29.60 29.60 29.60 0.0M
2023-10-03 31.60 31.60 30.40 30.40 0.0M
2023-10-02 32.20 32.20 31.80 31.80 0.0M
2023-09-29 32.20 32.20 32.20 32.20 0.0M
2023-09-28 31.80 32.20 31.80 32.20 0.0M
2023-09-27 31.80 32.00 31.80 32.00 0.0M
2023-09-26 32.00 32.00 32.00 32.00 0.0M
2023-09-25 32.00 32.00 32.00 32.00 0.0M
2023-09-22 32.60 32.60 32.20 32.20 0.0M
2023-09-21 32.20 32.20 32.20 32.20 0.0M
2023-09-20 32.60 32.60 32.60 32.60 0.0M
2023-09-19 32.00 32.00 32.00 32.00 0.0M
2023-09-18 32.60 32.60 32.40 32.40 0.0M
2023-09-15 32.80 32.80 32.40 32.40 0.0M
2023-09-14 32.20 32.80 32.20 32.80 0.0M
2023-09-13 33.00 33.00 32.40 32.40 0.0M
2023-09-12 33.20 33.20 33.20 33.20 0.0M
2023-09-11 33.20 33.20 33.20 33.20 0.0M
2023-09-08 33.60 33.60 33.60 33.60 0.0M
2023-09-07 34.60 34.60 33.40 33.40 0.0M
2023-09-06 34.20 34.60 34.20 34.60 0.0M
2023-09-05 35.60 35.60 34.60 34.60 0.0M
2023-09-04 35.60 35.60 35.60 35.60 0.0M
2023-09-01 34.40 35.60 34.40 35.60 0.0M
2023-08-31 34.20 34.40 34.20 34.40 0.0M
2023-08-30 34.40 34.40 34.40 34.40 0.0M
2023-08-29 34.20 34.60 34.20 34.60 0.0M
2023-08-28 34.00 34.40 34.00 34.40 0.0M
2023-08-25 34.40 34.40 34.20 34.20 0.0M
2023-08-24 33.80 34.40 33.80 34.40 0.0M
2023-08-23 33.40 34.00 33.40 34.00 0.0M
2023-08-22 34.00 34.00 33.60 33.60 0.0M
2023-08-21 34.20 34.40 34.20 34.40 0.0M
2023-08-18 34.20 34.20 34.20 34.20 0.0M
2023-08-17 34.00 34.40 34.00 34.40 0.0M
2023-08-16 34.80 34.80 34.40 34.40 0.0M
2023-08-15 35.60 35.60 34.80 34.80 0.0M
2023-08-14 36.40 36.40 35.80 35.80 0.0M
2023-08-11 36.80 36.80 36.80 36.80 0.0M
2023-08-10 36.60 36.80 36.60 36.80 0.0M
2023-08-09 37.00 37.00 36.80 36.80 0.0M
2023-08-08 37.00 37.20 37.00 37.20 0.0M
2023-08-07 36.80 36.80 36.80 36.80 0.0M
2023-08-04 36.40 36.80 36.40 36.80 0.0M
2023-08-03 36.00 36.60 36.00 36.60 0.0M
2023-08-02 36.40 36.40 36.20 36.20 0.0M
2023-08-01 37.60 37.60 36.80 36.80 0.0M
2023-07-31 36.60 37.80 36.60 37.60 0.0M
2023-07-28 35.60 36.80 35.60 36.80 0.0M
2023-07-27 32.40 35.60 32.40 35.60 0.0M
2023-07-26 33.00 33.00 32.80 32.80 0.0M
2023-07-25 33.40 33.40 33.20 33.20 0.0M
2023-07-24 32.60 33.40 32.60 33.40 0.0M
2023-07-21 32.80 32.80 32.80 32.80 0.0M
2023-07-20 33.00 33.00 32.80 32.80 0.0M
2023-07-19 32.60 33.40 32.60 33.40 0.0M
2023-07-18 30.80 32.60 30.80 32.60 0.0M
2023-07-17 30.60 30.60 30.60 30.60 0.0M
2023-07-14 32.00 32.00 32.00 32.00 0.0M
2023-07-13 31.00 32.00 31.00 32.00 0.0M
2023-07-12 30.60 31.20 30.60 31.20 0.0M
2023-07-11 29.80 30.80 29.80 30.80 0.0M
2023-07-10 28.40 30.20 28.40 30.20 0.0M
2023-07-07 28.20 28.60 28.20 28.60 0.0M
2023-07-06 28.80 28.80 28.60 28.60 0.0M
2023-07-05 28.80 29.20 28.80 29.20 0.0M
2023-07-04 28.80 29.00 28.80 29.00 0.0M
2023-07-03 28.60 29.00 28.60 29.00 0.0M
2023-06-30 28.00 28.80 28.00 28.80 0.0M
2023-06-29 27.20 28.20 27.20 28.20 0.0M
2023-06-28 27.40 27.40 27.20 27.20 0.0M
2023-06-27 26.80 27.60 26.80 27.60 0.0M
2023-06-26 26.60 27.20 26.60 27.20 0.0M
2023-06-23 27.00 27.00 26.80 26.80 0.0M
2023-06-22 27.00 27.00 27.00 27.00 0.0M
2023-06-21 27.40 27.40 27.40 27.40 0.0M
2023-06-20 27.80 27.80 27.60 27.60 0.0M
2023-06-19 27.80 27.80 27.80 27.80 0.0M
2023-06-16 28.00 28.00 28.00 28.00 0.0M
2023-06-15 28.00 28.20 28.00 28.20 0.0M
2023-06-14 29.20 29.20 28.20 28.20 0.0M
2023-06-13 28.20 29.40 28.20 29.40 0.0M
2023-06-12 27.80 28.40 27.80 28.40 0.0M
2023-06-09 28.20 28.20 28.00 28.00 0.0M
2023-06-08 30.20 30.20 27.60 27.60 0.0M
2023-06-07 29.20 30.60 29.20 30.60 0.0M
2023-06-06 27.80 29.40 27.80 29.40 0.0M
2023-06-05 28.60 28.60 28.00 28.20 0.0M
2023-06-02 26.40 28.80 26.40 28.80 0.0M
2023-06-01 26.00 26.60 26.00 26.60 0.0M
2023-05-31 27.00 27.00 26.60 26.60 0.0M
2023-05-30 27.40 27.40 27.40 27.40 0.0M
2023-05-29 27.40 27.40 27.40 27.40 0.0M
2023-05-26 26.80 27.60 26.80 27.60 0.0M
2023-05-25 27.20 27.20 27.00 27.00 0.0M
2023-05-24 27.80 27.80 27.20 27.20 0.0M
2023-05-23 28.20 28.80 28.00 28.00 0.0M
2023-05-22 27.40 27.40 27.40 27.40 0.0M
2023-05-19 28.20 28.20 27.60 27.60 0.0M
2023-05-18 27.20 27.20 27.20 27.20 0.0M
2023-05-17 25.20 27.40 25.20 27.40 0.0M
2023-05-16 25.20 25.20 25.20 25.20 0.0M
2023-05-15 24.40 25.40 24.40 25.40 0.0M
2023-05-12 24.00 24.40 24.00 24.40 0.0M
2023-05-11 23.40 24.00 23.40 24.00 0.0M
2023-05-10 23.60 23.60 23.60 23.60 0.0M
2023-05-09 22.60 23.80 22.60 23.80 0.0M
2023-05-08 22.20 22.60 22.20 22.60 0.0M
2023-05-05 21.20 22.60 21.20 22.60 0.0M
2023-05-04 22.20 22.20 21.40 21.40 0.0M
2023-05-03 22.40 22.40 22.40 22.40 0.0M
2023-05-02 24.20 24.20 22.20 22.20 0.0M
2023-04-28 24.40 25.20 24.40 25.20 0.0M
2023-04-27 24.60 24.60 24.60 24.60 0.0M
2023-04-26 24.20 24.20 24.00 24.00 0.0M
2023-04-25 25.00 25.00 24.60 24.60 0.0M
2023-04-24 25.20 25.20 25.20 25.20 0.0M
2023-04-21 25.40 25.40 25.40 25.40 0.0M
2023-04-20 25.60 25.60 25.40 25.40 0.0M
2023-04-19 25.00 25.80 25.00 25.80 0.0M
2023-04-18 25.20 25.20 25.20 25.20 0.0M
2023-04-17 25.00 25.00 25.00 25.00 0.0M
2023-04-14 24.60 25.00 24.60 25.00 0.0M
2023-04-13 24.60 24.80 24.60 24.80 0.0M
2023-04-12 25.40 25.40 24.60 24.60 0.0M
2023-04-11 25.20 25.60 25.20 25.60 0.0M
2023-04-06 26.20 26.20 24.60 24.60 0.0M
2023-04-05 26.80 26.80 26.20 26.20 0.0M
2023-04-04 27.40 27.40 27.40 27.40 0.0M
2023-04-03 27.80 27.80 27.60 27.60 0.0M
2023-03-31 26.79 27.64 26.79 27.64 0.0M
2023-03-30 26.80 26.80 26.80 26.80 0.0M
2023-03-29 26.13 27.06 26.13 27.06 0.0M
2023-03-28 26.43 26.43 26.20 26.20 0.0M
2023-03-27 25.53 26.54 25.53 26.54 0.0M
2023-03-24 25.37 25.50 25.37 25.50 0.0M
2023-03-23 26.76 26.76 25.65 25.65 0.0M
2023-03-22 27.58 27.62 26.94 26.94 0.0M
2023-03-21 26.76 27.95 26.76 27.95 0.0M
2023-03-20 26.91 26.99 26.91 26.99 0.0M
2023-03-17 29.11 29.11 27.39 27.39 0.0M
2023-03-16 28.85 29.50 28.85 29.50 0.0M
2023-03-15 30.21 30.21 29.20 29.20 0.0M
2023-03-14 29.47 30.57 29.47 30.57 0.0M
2023-03-13 32.72 32.72 30.25 30.25 0.0M
2023-03-10 32.88 32.88 32.55 32.55 0.0M
2023-03-09 35.18 35.18 33.42 33.42 0.0M
2023-03-08 35.25 35.39 35.25 35.39 0.0M
2023-03-07 35.60 35.60 35.32 35.32 0.0M
2023-03-06 37.75 37.75 35.77 35.77 0.0M
2023-03-03 37.55 38.12 37.55 38.12 0.0M
2023-03-02 38.15 38.15 38.14 38.14 0.0M
2023-03-01 38.35 38.37 38.35 38.37 0.0M
2023-02-28 38.15 38.60 38.15 38.60 0.0M
2023-02-27 37.26 37.26 37.26 37.26 0.0M
2023-02-24 37.64 37.64 37.44 37.44 0.0M
2023-02-23 37.59 38.19 37.59 38.19 0.0M
2023-02-22 36.26 36.26 36.26 36.26 0.0M
2023-02-21 37.39 37.39 36.70 36.70 0.0M
2023-02-20 37.47 37.47 37.47 37.47 0.0M
2023-02-17 38.05 38.05 37.82 37.82 0.0M
2023-02-16 38.67 38.67 38.23 38.23 0.0M
2023-02-15 37.90 38.68 37.90 38.68 0.0M
2023-02-14 38.31 38.45 38.31 38.45 0.0M
2023-02-13 37.65 37.65 37.65 37.65 0.0M
2023-02-10 37.71 38.01 37.71 38.01 0.0M
2023-02-09 38.50 38.50 38.15 38.15 0.0M
2023-02-08 38.31 38.62 38.31 38.62 0.0M
2023-02-07 37.52 38.79 37.52 38.79 0.0M
2023-02-06 39.16 39.16 39.16 39.16 0.0M
2023-02-03 39.84 39.84 39.57 39.57 0.0M
2023-02-02 34.15 34.15 34.15 34.15 0.0M
2023-02-01 37.24 37.24 34.55 34.55 0.0M
2023-01-31 36.03 37.56 36.03 37.56 0.0M
2023-01-30 36.65 36.65 36.35 36.35 0.0M
2023-01-27 36.55 36.55 36.55 36.55 0.0M
2023-01-26 38.79 38.79 35.97 35.97 0.0M
2023-01-25 36.93 39.12 36.93 39.12 0.0M
2023-01-24 36.63 37.28 36.63 37.28 0.0M
2023-01-23 34.45 34.45 34.45 34.45 0.0M
2023-01-20 33.06 35.28 33.06 35.28 0.0M
2023-01-19 34.07 34.07 33.33 33.33 0.0M
2023-01-18 35.21 35.21 34.50 34.50 0.0M
2023-01-17 34.96 35.47 34.96 35.47 0.0M
2023-01-16 35.03 35.03 35.03 35.03 0.0M
2023-01-13 36.18 36.18 35.24 35.24 0.0M
2023-01-12 35.91 36.55 35.91 36.55 0.0M
2023-01-11 35.71 35.71 35.71 35.71 0.0M
2023-01-10 36.31 36.31 35.79 35.79 0.0M
2023-01-09 38.15 38.15 38.15 38.15 0.0M
2023-01-06 38.01 38.14 38.01 38.14 0.0M
2023-01-05 37.31 38.28 37.31 38.28 0.0M
2023-01-04 35.47 35.47 35.47 35.47 0.0M
2023-01-03 36.08 36.08 35.63 35.63 0.0M
2023-01-02 35.29 35.29 35.29 35.29 0.0M