Deutsche Märkte geschlossen
Nikkei 225
27.782,93 -100,85 (-0,36%) Dow Jones 30
32.813,83 +96,23 (+0,29%) BTC-EUR
25.614,83 -366,65 (-1,41%) CMC Crypto 200
608,92 -10,32 (-1,67%) Nasdaq Compositive
11.996,27 +70,04 (+0,59%) S&P 500
4.044,78 +16,97 (+0,42%)
BRF S.A. (BRFS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:11PM EDT. Markt geöffnet.
Zeitraum:
30. März 2022 - 30. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. März 2023 | 1,3000 | 1,3400 | 1,2800 | 1,3150 | 1,3150 | 2.073.558 |
| 29. März 2023 | 1,2700 | 1,2900 | 1,2200 | 1,2500 | 1,2500 | 4.050.000 |
| 28. März 2023 | 1,2200 | 1,2900 | 1,2000 | 1,2600 | 1,2600 | 6.971.000 |
| 27. März 2023 | 1,2200 | 1,2200 | 1,1700 | 1,2100 | 1,2100 | 4.789.300 |
| 24. März 2023 | 1,1000 | 1,2300 | 1,0600 | 1,2100 | 1,2100 | 12.858.100 |
| 23. März 2023 | 1,2100 | 1,2100 | 1,0600 | 1,0900 | 1,0900 | 16.373.400 |
| 22. März 2023 | 1,2600 | 1,2700 | 1,2000 | 1,2100 | 1,2100 | 5.798.900 |
| 21. März 2023 | 1,3300 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 2.477.400 |
| 20. März 2023 | 1,3600 | 1,3800 | 1,3200 | 1,3300 | 1,3300 | 3.617.700 |
| 17. März 2023 | 1,3200 | 1,3800 | 1,3200 | 1,3700 | 1,3700 | 4.726.700 |
| 16. März 2023 | 1,3500 | 1,4100 | 1,3000 | 1,3000 | 1,3000 | 3.916.800 |
| 15. März 2023 | 1,2700 | 1,3000 | 1,2300 | 1,3000 | 1,3000 | 3.509.500 |
| 14. März 2023 | 1,3100 | 1,3200 | 1,2500 | 1,2900 | 1,2900 | 2.573.000 |
| 13. März 2023 | 1,2900 | 1,3200 | 1,2500 | 1,2800 | 1,2800 | 3.744.400 |
| 10. März 2023 | 1,3700 | 1,3700 | 1,2800 | 1,3000 | 1,3000 | 4.343.200 |
| 09. März 2023 | 1,4200 | 1,4600 | 1,3600 | 1,3800 | 1,3800 | 6.560.300 |
| 08. März 2023 | 1,3600 | 1,4300 | 1,3500 | 1,4300 | 1,4300 | 5.306.500 |
| 07. März 2023 | 1,3900 | 1,4200 | 1,3300 | 1,3500 | 1,3500 | 4.328.200 |
| 06. März 2023 | 1,3100 | 1,4400 | 1,3000 | 1,4200 | 1,4200 | 7.689.900 |
| 03. März 2023 | 1,3400 | 1,3700 | 1,3100 | 1,3300 | 1,3300 | 6.477.100 |
| 02. März 2023 | 1,2700 | 1,3600 | 1,2500 | 1,3400 | 1,3400 | 10.119.300 |
| 01. März 2023 | 1,3200 | 1,3900 | 1,2400 | 1,2800 | 1,2800 | 15.856.900 |
| 28. Feb. 2023 | 1,2800 | 1,2900 | 1,1800 | 1,1800 | 1,1800 | 9.348.200 |
| 27. Feb. 2023 | 1,2800 | 1,4400 | 1,2300 | 1,2600 | 1,2600 | 16.616.400 |
| 24. Feb. 2023 | 1,2800 | 1,2900 | 1,2400 | 1,2800 | 1,2800 | 10.113.200 |
| 23. Feb. 2023 | 1,2800 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 8.260.100 |
| 22. Feb. 2023 | 1,2400 | 1,3200 | 1,2400 | 1,2600 | 1,2600 | 7.002.300 |
| 21. Feb. 2023 | 1,3600 | 1,3600 | 1,2300 | 1,2400 | 1,2400 | 7.111.500 |
| 17. Feb. 2023 | 1,3500 | 1,3700 | 1,3000 | 1,3500 | 1,3500 | 8.848.300 |
| 16. Feb. 2023 | 1,2400 | 1,3500 | 1,2400 | 1,3200 | 1,3200 | 11.108.500 |
| 15. Feb. 2023 | 1,2500 | 1,3400 | 1,2200 | 1,3100 | 1,3100 | 9.044.900 |
| 14. Feb. 2023 | 1,3700 | 1,3800 | 1,2600 | 1,2700 | 1,2700 | 7.403.300 |
| 13. Feb. 2023 | 1,3000 | 1,3800 | 1,2800 | 1,3700 | 1,3700 | 8.919.400 |
| 10. Feb. 2023 | 1,3200 | 1,3300 | 1,2400 | 1,2500 | 1,2500 | 7.945.900 |
| 09. Feb. 2023 | 1,3500 | 1,4100 | 1,3100 | 1,3100 | 1,3100 | 9.870.500 |
| 08. Feb. 2023 | 1,2800 | 1,3700 | 1,2600 | 1,3400 | 1,3400 | 8.611.300 |
| 07. Feb. 2023 | 1,4100 | 1,4100 | 1,3000 | 1,3300 | 1,3300 | 9.108.100 |
| 06. Feb. 2023 | 1,4600 | 1,4800 | 1,3700 | 1,4300 | 1,4300 | 10.468.500 |
| 03. Feb. 2023 | 1,5400 | 1,5700 | 1,5000 | 1,5300 | 1,5300 | 8.413.200 |
| 02. Feb. 2023 | 1,7200 | 1,7200 | 1,5800 | 1,5900 | 1,5900 | 9.260.600 |
| 01. Feb. 2023 | 1,6100 | 1,7400 | 1,6000 | 1,7100 | 1,7100 | 14.307.800 |
| 31. Jan. 2023 | 1,5100 | 1,6000 | 1,4900 | 1,5900 | 1,5900 | 5.118.600 |
| 30. Jan. 2023 | 1,5700 | 1,5800 | 1,4800 | 1,4900 | 1,4900 | 2.393.600 |
| 27. Jan. 2023 | 1,6000 | 1,6200 | 1,5400 | 1,5400 | 1,5400 | 2.480.200 |
| 26. Jan. 2023 | 1,6300 | 1,6600 | 1,6000 | 1,6500 | 1,6500 | 3.222.100 |
| 25. Jan. 2023 | 1,5700 | 1,6600 | 1,5500 | 1,6300 | 1,6300 | 11.302.700 |
| 24. Jan. 2023 | 1,5100 | 1,5800 | 1,5100 | 1,5800 | 1,5800 | 6.038.200 |
| 23. Jan. 2023 | 1,5400 | 1,5700 | 1,5000 | 1,5400 | 1,5400 | 4.965.600 |
| 20. Jan. 2023 | 1,5100 | 1,6200 | 1,4900 | 1,5800 | 1,5800 | 14.100.600 |
| 19. Jan. 2023 | 1,5200 | 1,5400 | 1,4500 | 1,5100 | 1,5100 | 9.426.900 |
| 18. Jan. 2023 | 1,5800 | 1,6400 | 1,5300 | 1,5400 | 1,5400 | 5.445.400 |
| 17. Jan. 2023 | 1,5400 | 1,5900 | 1,5300 | 1,5700 | 1,5700 | 7.475.300 |
| 13. Jan. 2023 | 1,6700 | 1,6900 | 1,5700 | 1,6000 | 1,6000 | 6.978.000 |
| 12. Jan. 2023 | 1,6500 | 1,7900 | 1,6000 | 1,7200 | 1,7200 | 8.505.300 |
| 11. Jan. 2023 | 1,6500 | 1,6800 | 1,6100 | 1,6600 | 1,6600 | 9.024.700 |
| 10. Jan. 2023 | 1,6600 | 1,8300 | 1,6600 | 1,7700 | 1,7700 | 6.028.100 |
| 09. Jan. 2023 | 1,6200 | 1,7200 | 1,6100 | 1,6500 | 1,6500 | 3.326.700 |
| 06. Jan. 2023 | 1,6400 | 1,6800 | 1,5900 | 1,6700 | 1,6700 | 2.851.500 |
| 05. Jan. 2023 | 1,4100 | 1,6000 | 1,4100 | 1,5900 | 1,5900 | 3.226.700 |
| 04. Jan. 2023 | 1,4600 | 1,4800 | 1,4000 | 1,4400 | 1,4400 | 2.141.400 |
| 03. Jan. 2023 | 1,4600 | 1,4900 | 1,4000 | 1,4100 | 1,4100 | 4.380.300 |
| 30. Dez. 2022 | 1,6000 | 1,6000 | 1,5400 | 1,5800 | 1,5800 | 1.053.700 |
| 29. Dez. 2022 | 1,5200 | 1,6100 | 1,4900 | 1,6000 | 1,6000 | 5.151.000 |
| 28. Dez. 2022 | 1,4200 | 1,5200 | 1,4200 | 1,5100 | 1,5100 | 4.865.000 |
| 27. Dez. 2022 | 1,3800 | 1,4300 | 1,3700 | 1,3900 | 1,3900 | 3.239.000 |
| 23. Dez. 2022 | 1,4800 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 1.569.200 |
| 22. Dez. 2022 | 1,4000 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 2.584.800 |
| 21. Dez. 2022 | 1,3500 | 1,4300 | 1,3500 | 1,4100 | 1,4100 | 1.459.500 |
| 20. Dez. 2022 | 1,4100 | 1,4500 | 1,3700 | 1,3800 | 1,3800 | 3.078.600 |
| 19. Dez. 2022 | 1,3000 | 1,3400 | 1,2700 | 1,3300 | 1,3300 | 3.925.400 |
| 16. Dez. 2022 | 1,3500 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 4.732.300 |
| 15. Dez. 2022 | 1,3500 | 1,4100 | 1,3200 | 1,3400 | 1,3400 | 2.644.500 |
| 14. Dez. 2022 | 1,3500 | 1,4000 | 1,3200 | 1,3600 | 1,3600 | 3.031.100 |
| 13. Dez. 2022 | 1,4500 | 1,4700 | 1,3600 | 1,3600 | 1,3600 | 2.441.600 |
| 12. Dez. 2022 | 1,3700 | 1,4400 | 1,3400 | 1,4300 | 1,4300 | 4.357.000 |
| 09. Dez. 2022 | 1,5200 | 1,5300 | 1,4600 | 1,4700 | 1,4700 | 3.260.500 |
| 08. Dez. 2022 | 1,5700 | 1,5800 | 1,5200 | 1,5300 | 1,5300 | 4.478.200 |
| 07. Dez. 2022 | 1,6200 | 1,6400 | 1,5700 | 1,6300 | 1,6300 | 3.446.200 |
| 06. Dez. 2022 | 1,5800 | 1,5900 | 1,5200 | 1,5600 | 1,5600 | 7.335.600 |
| 05. Dez. 2022 | 1,6600 | 1,6600 | 1,5600 | 1,5600 | 1,5600 | 3.671.300 |
| 02. Dez. 2022 | 1,7200 | 1,8300 | 1,6800 | 1,7100 | 1,7100 | 9.019.400 |
| 01. Dez. 2022 | 1,7100 | 1,7900 | 1,6800 | 1,6800 | 1,6800 | 10.357.400 |
| 30. Nov. 2022 | 1,9000 | 1,9200 | 1,8100 | 1,8200 | 1,8200 | 9.787.700 |
| 29. Nov. 2022 | 1,9400 | 1,9700 | 1,9200 | 1,9300 | 1,9300 | 2.943.200 |
| 28. Nov. 2022 | 1,9100 | 1,9300 | 1,8900 | 1,9100 | 1,9100 | 2.884.400 |
| 25. Nov. 2022 | 1,9800 | 2,0200 | 1,9300 | 1,9500 | 1,9500 | 2.881.100 |
| 23. Nov. 2022 | 1,8900 | 1,9400 | 1,8700 | 1,9400 | 1,9400 | 2.943.000 |
| 22. Nov. 2022 | 2,0100 | 2,0200 | 1,9000 | 1,9200 | 1,9200 | 5.531.400 |
| 21. Nov. 2022 | 1,9600 | 2,0400 | 1,9100 | 2,0400 | 2,0400 | 4.487.900 |
| 18. Nov. 2022 | 2,0300 | 2,0800 | 1,9300 | 1,9400 | 1,9400 | 5.370.100 |
| 17. Nov. 2022 | 1,9400 | 1,9700 | 1,9100 | 1,9700 | 1,9700 | 6.622.000 |
| 16. Nov. 2022 | 2,1700 | 2,2100 | 2,0700 | 2,0800 | 2,0800 | 6.777.500 |
| 15. Nov. 2022 | 2,2000 | 2,2000 | 2,1200 | 2,1400 | 2,1400 | 1.773.400 |
| 14. Nov. 2022 | 2,1200 | 2,1900 | 2,0900 | 2,1400 | 2,1400 | 4.167.200 |
| 11. Nov. 2022 | 2,1100 | 2,1900 | 2,0800 | 2,1500 | 2,1500 | 4.356.800 |
| 10. Nov. 2022 | 2,1300 | 2,2000 | 2,0200 | 2,0400 | 2,0400 | 4.183.900 |
| 09. Nov. 2022 | 2,3700 | 2,4200 | 2,3000 | 2,3100 | 2,3100 | 2.796.800 |
| 08. Nov. 2022 | 2,3600 | 2,4100 | 2,3300 | 2,3500 | 2,3500 | 2.669.100 |
| 07. Nov. 2022 | 2,5200 | 2,5200 | 2,3700 | 2,3800 | 2,3800 | 4.231.100 |
| 04. Nov. 2022 | 2,5500 | 2,5900 | 2,5100 | 2,5300 | 2,5300 | 3.588.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
