Deutsche Märkte geschlossen
DAX
15.506,74+158,21(+1,03%)Euro Stoxx 50
4.150,19+52,68(+1,29%)Dow Jones 30
34.258,32+338,48(+1,00%)Gold
1.768,40-9,80(-0,55%)EUR/USD
1,1696-0,0034(-0,2924%)BTC-EUR
36.238,07-59,67(-0,16%)
BRF S.A. (BRFS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,3900+0,0100 (+0,23%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Sept. 2021 | - | - | - | - | - | - |
| 22. Sept. 2021 | - | - | - | - | - | - |
| 21. Sept. 2021 | - | - | - | - | - | - |
| 20. Sept. 2021 | - | - | - | - | - | - |
| 17. Sept. 2021 | - | - | - | - | - | - |
| 16. Sept. 2021 | - | - | - | - | - | - |
| 15. Sept. 2021 | - | - | - | - | - | - |
| 14. Sept. 2021 | - | - | - | - | - | - |
| 13. Sept. 2021 | - | - | - | - | - | - |
| 10. Sept. 2021 | - | - | - | - | - | - |
| 09. Sept. 2021 | - | - | - | - | - | - |
| 08. Sept. 2021 | - | - | - | - | - | - |
| 07. Sept. 2021 | - | - | - | - | - | - |
| 03. Sept. 2021 | 4,5600 | 4,6000 | 4,5100 | 4,5700 | 4,5700 | 253.090.000 |
| 02. Sept. 2021 | 4,5700 | 4,6200 | 4,5400 | 4,5700 | 4,5700 | 459.580.000 |
| 01. Sept. 2021 | 4,5000 | 4,7100 | 4,5000 | 4,6400 | 4,6400 | 456.570.000 |
| 31. Aug. 2021 | 4,5300 | 4,7400 | 4,5100 | 4,5300 | 4,5300 | 358.490.000 |
| 30. Aug. 2021 | 4,5000 | 4,5200 | 4,4600 | 4,5000 | 4,5000 | 229.240.000 |
| 27. Aug. 2021 | 4,4500 | 4,5900 | 4,4300 | 4,5500 | 4,5500 | 238.810.000 |
| 26. Aug. 2021 | 4,4800 | 4,5400 | 4,4500 | 4,4700 | 4,4700 | 217.940.000 |
| 25. Aug. 2021 | 4,4700 | 4,5400 | 4,4600 | 4,5200 | 4,5200 | 320.000.000 |
| 24. Aug. 2021 | 4,4000 | 4,5800 | 4,4000 | 4,5500 | 4,5500 | 417.440.000 |
| 23. Aug. 2021 | 4,3000 | 4,4200 | 4,2800 | 4,4200 | 4,4200 | 287.180.000 |
| 20. Aug. 2021 | 4,2400 | 4,4100 | 4,2100 | 4,3800 | 4,3800 | 307.040.000 |
| 19. Aug. 2021 | 4,1800 | 4,3400 | 4,1500 | 4,3100 | 4,3100 | 584.880.000 |
| 18. Aug. 2021 | 4,2800 | 4,3700 | 4,2200 | 4,2200 | 4,2200 | 421.760.000 |
| 17. Aug. 2021 | 4,2900 | 4,3600 | 4,2500 | 4,3100 | 4,3100 | 316.890.000 |
| 16. Aug. 2021 | 4,3800 | 4,4000 | 4,3000 | 4,3100 | 4,3100 | 391.390.000 |
| 13. Aug. 2021 | 4,3900 | 4,5600 | 4,3900 | 4,4900 | 4,4900 | 343.860.000 |
| 12. Aug. 2021 | 4,5900 | 4,5900 | 4,4500 | 4,4500 | 4,4500 | 270.830.000 |
| 11. Aug. 2021 | 4,6200 | 4,6600 | 4,5400 | 4,6000 | 4,6000 | 128.070.000 |
| 10. Aug. 2021 | 4,6900 | 4,6900 | 4,6200 | 4,6500 | 4,6500 | 154.250.000 |
| 09. Aug. 2021 | 4,6900 | 4,7500 | 4,5900 | 4,6700 | 4,6700 | 205.700.000 |
| 06. Aug. 2021 | 4,7000 | 4,7000 | 4,5700 | 4,6400 | 4,6400 | 433.910.000 |
| 05. Aug. 2021 | 4,8400 | 4,8900 | 4,6300 | 4,6500 | 4,6500 | 218.210.000 |
| 04. Aug. 2021 | 4,8000 | 4,8200 | 4,6300 | 4,7400 | 4,7400 | 212.650.000 |
| 03. Aug. 2021 | 4,7600 | 4,8600 | 4,6600 | 4,8100 | 4,8100 | 2.572.400 |
| 02. Aug. 2021 | 4,9400 | 5,0300 | 4,8800 | 4,9000 | 4,9000 | 1.698.400 |
| 30. Juli 2021 | 5,0700 | 5,0900 | 4,8800 | 4,8800 | 4,8800 | 1.408.900 |
| 29. Juli 2021 | 5,1400 | 5,1600 | 5,0700 | 5,0700 | 5,0700 | 1.247.000 |
| 28. Juli 2021 | 5,0400 | 5,1700 | 5,0200 | 5,1200 | 5,1200 | 1.944.500 |
| 27. Juli 2021 | 5,0000 | 5,0100 | 4,8600 | 4,9200 | 4,9200 | 1.569.100 |
| 26. Juli 2021 | 4,8900 | 5,0500 | 4,8900 | 5,0100 | 5,0100 | 1.478.700 |
| 23. Juli 2021 | 5,0000 | 5,0000 | 4,8500 | 4,8600 | 4,8600 | 1.930.500 |
| 22. Juli 2021 | 4,9900 | 5,0300 | 4,9400 | 4,9900 | 4,9900 | 1.745.800 |
| 21. Juli 2021 | 4,9800 | 5,0000 | 4,9000 | 5,0000 | 5,0000 | 1.338.300 |
| 20. Juli 2021 | 4,8800 | 5,0500 | 4,8400 | 4,9700 | 4,9700 | 1.899.800 |
| 19. Juli 2021 | 4,9300 | 4,9500 | 4,8400 | 4,8800 | 4,8800 | 2.920.500 |
| 16. Juli 2021 | 5,1000 | 5,1600 | 5,0000 | 5,0200 | 5,0200 | 1.709.800 |
| 15. Juli 2021 | 5,0600 | 5,1000 | 5,0500 | 5,0600 | 5,0600 | 5.032.700 |
| 14. Juli 2021 | 5,1700 | 5,2100 | 5,0900 | 5,1000 | 5,1000 | 1.901.300 |
| 13. Juli 2021 | 5,0600 | 5,1200 | 5,0200 | 5,0700 | 5,0700 | 1.601.400 |
| 12. Juli 2021 | 4,9700 | 5,0700 | 4,9300 | 5,0500 | 5,0500 | 2.380.400 |
| 09. Juli 2021 | 4,9800 | 5,0400 | 4,9100 | 5,0300 | 5,0300 | 1.101.700 |
| 08. Juli 2021 | 4,9200 | 5,0400 | 4,8700 | 4,9900 | 4,9900 | 4.965.500 |
| 07. Juli 2021 | 5,0300 | 5,0500 | 4,9900 | 5,0200 | 5,0200 | 3.828.700 |
| 06. Juli 2021 | 5,1300 | 5,1500 | 4,9700 | 5,0300 | 5,0300 | 2.239.800 |
| 02. Juli 2021 | 5,4400 | 5,4600 | 5,2700 | 5,2900 | 5,2900 | 2.221.100 |
| 01. Juli 2021 | 5,4300 | 5,4300 | 5,2600 | 5,3000 | 5,3000 | 3.286.000 |
| 30. Juni 2021 | 5,3900 | 5,4700 | 5,3500 | 5,4700 | 5,4700 | 4.275.100 |
| 29. Juni 2021 | 5,5900 | 5,5900 | 5,4300 | 5,4800 | 5,4800 | 4.630.900 |
| 28. Juni 2021 | 5,6700 | 5,7400 | 5,5800 | 5,6900 | 5,6900 | 5.490.100 |
| 25. Juni 2021 | 5,7900 | 5,8400 | 5,6600 | 5,7300 | 5,7300 | 3.410.000 |
| 24. Juni 2021 | 5,7800 | 5,8500 | 5,7400 | 5,8100 | 5,8100 | 1.757.400 |
| 23. Juni 2021 | 5,7700 | 5,8500 | 5,6800 | 5,7000 | 5,7000 | 1.502.000 |
| 22. Juni 2021 | 5,6800 | 5,8100 | 5,6400 | 5,7500 | 5,7500 | 2.185.900 |
| 21. Juni 2021 | 5,6900 | 5,7500 | 5,6100 | 5,7100 | 5,7100 | 1.455.500 |
| 18. Juni 2021 | 5,7700 | 5,8000 | 5,6400 | 5,7100 | 5,7100 | 4.509.700 |
| 17. Juni 2021 | 5,8400 | 5,8700 | 5,6800 | 5,7200 | 5,7200 | 2.794.300 |
| 16. Juni 2021 | 5,8200 | 5,8600 | 5,7000 | 5,7700 | 5,7700 | 5.587.000 |
| 15. Juni 2021 | 5,6800 | 6,0800 | 5,5700 | 5,9400 | 5,9400 | 9.749.600 |
| 14. Juni 2021 | 5,7400 | 5,8800 | 5,7000 | 5,7400 | 5,7400 | 3.380.100 |
| 11. Juni 2021 | 5,7400 | 5,7600 | 5,5000 | 5,7200 | 5,7200 | 6.044.500 |
| 10. Juni 2021 | 5,4000 | 5,5200 | 5,3700 | 5,4800 | 5,4800 | 4.315.400 |
| 09. Juni 2021 | 5,4600 | 5,5400 | 5,3700 | 5,4100 | 5,4100 | 2.210.900 |
| 08. Juni 2021 | 5,6200 | 5,6300 | 5,4000 | 5,4900 | 5,4900 | 2.990.800 |
| 07. Juni 2021 | 5,7000 | 5,8200 | 5,5700 | 5,6100 | 5,6100 | 5.187.000 |
| 04. Juni 2021 | 5,5800 | 5,7300 | 5,4600 | 5,7200 | 5,7200 | 7.530.200 |
| 03. Juni 2021 | 5,7400 | 5,9000 | 5,6800 | 5,7100 | 5,7100 | 2.795.000 |
| 02. Juni 2021 | 5,3900 | 5,9100 | 5,3900 | 5,7500 | 5,7500 | 12.186.500 |
| 01. Juni 2021 | 5,0000 | 5,5400 | 4,9800 | 5,4300 | 5,4300 | 13.794.800 |
| 28. Mai 2021 | 4,8800 | 4,9300 | 4,8200 | 4,9300 | 4,9300 | 5.319.700 |
| 27. Mai 2021 | 4,9000 | 5,0000 | 4,8500 | 4,9100 | 4,9100 | 8.292.800 |
| 26. Mai 2021 | 4,8500 | 4,8800 | 4,7300 | 4,8100 | 4,8100 | 4.583.500 |
| 25. Mai 2021 | 5,0300 | 5,0500 | 4,8200 | 4,8500 | 4,8500 | 6.300.600 |
| 24. Mai 2021 | 4,8400 | 5,0100 | 4,7500 | 4,9400 | 4,9400 | 8.987.300 |
| 21. Mai 2021 | 4,5500 | 5,1700 | 4,5400 | 5,0500 | 5,0500 | 26.189.100 |
| 20. Mai 2021 | 4,1700 | 4,3900 | 4,0800 | 4,3600 | 4,3600 | 8.129.400 |
| 19. Mai 2021 | 4,0500 | 4,2800 | 4,0500 | 4,2000 | 4,2000 | 14.249.500 |
| 18. Mai 2021 | 3,9500 | 4,0500 | 3,8900 | 4,0500 | 4,0500 | 7.301.900 |
| 17. Mai 2021 | 3,9000 | 4,0200 | 3,8700 | 3,9900 | 3,9900 | 5.784.100 |
| 14. Mai 2021 | 3,9200 | 4,0000 | 3,9000 | 3,9900 | 3,9900 | 2.762.400 |
| 13. Mai 2021 | 3,9300 | 3,9700 | 3,8100 | 3,8700 | 3,8700 | 6.217.200 |
| 12. Mai 2021 | 4,0400 | 4,0800 | 3,9700 | 3,9700 | 3,9700 | 5.090.600 |
| 11. Mai 2021 | 4,0500 | 4,1200 | 4,0300 | 4,0900 | 4,0900 | 3.280.100 |
| 10. Mai 2021 | 4,0700 | 4,1500 | 4,0100 | 4,1400 | 4,1400 | 2.609.400 |
| 07. Mai 2021 | 3,9900 | 4,0400 | 3,9400 | 4,0400 | 4,0400 | 1.722.100 |
| 06. Mai 2021 | 4,0400 | 4,1100 | 3,9700 | 4,0100 | 4,0100 | 3.679.800 |
| 05. Mai 2021 | 3,8200 | 3,9400 | 3,8200 | 3,9300 | 3,9300 | 2.568.000 |
| 04. Mai 2021 | 3,8300 | 3,8600 | 3,7700 | 3,7900 | 3,7900 | 3.705.600 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
