Deutsche Märkte geschlossen

BRF S.A. (BRFS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,5050-0,0250 (-1,63%)
Ab 12:21PM EST. Markt geöffnet.
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 20221,52001,52501,48501,50501,50501.218.586
08. Dez. 20221,57001,58001,52001,53001,53004.478.200
07. Dez. 20221,62001,64001,57001,63001,63003.446.200
06. Dez. 20221,58001,59001,52001,56001,56007.335.600
05. Dez. 20221,66001,66001,56001,56001,56003.671.300
02. Dez. 20221,72001,83001,68001,71001,71009.019.400
01. Dez. 20221,71001,79001,68001,68001,680010.357.400
30. Nov. 20221,90001,92001,81001,82001,82009.787.700
29. Nov. 20221,94001,97001,92001,93001,93002.943.200
28. Nov. 20221,91001,93001,89001,91001,91002.884.400
25. Nov. 20221,98002,02001,93001,95001,95002.881.100
23. Nov. 20221,89001,94001,87001,94001,94002.943.000
22. Nov. 20222,01002,02001,90001,92001,92005.531.400
21. Nov. 20221,96002,04001,91002,04002,04004.487.900
18. Nov. 20222,03002,08001,93001,94001,94005.370.100
17. Nov. 20221,94001,97001,91001,97001,97006.622.000
16. Nov. 20222,17002,21002,07002,08002,08006.777.500
15. Nov. 20222,20002,20002,12002,14002,14001.773.400
14. Nov. 20222,12002,19002,09002,14002,14004.167.200
11. Nov. 20222,11002,19002,08002,15002,15004.356.800
10. Nov. 20222,13002,20002,02002,04002,04004.183.900
09. Nov. 20222,37002,42002,30002,31002,31002.796.800
08. Nov. 20222,36002,41002,33002,35002,35002.669.100
07. Nov. 20222,52002,52002,37002,38002,38004.231.100
04. Nov. 20222,55002,59002,51002,53002,53003.588.500
03. Nov. 20222,38002,47002,36002,47002,47003.899.100
02. Nov. 20222,42002,45002,37002,39002,39003.047.100
01. Nov. 20222,39002,48002,37002,44002,44003.019.800
31. Okt. 20222,27002,42002,25002,40002,40004.172.000
28. Okt. 20222,30002,33002,25002,32002,32002.804.000
27. Okt. 20222,26002,37002,25002,33002,33006.931.100
26. Okt. 20222,30002,33002,20002,20002,20005.996.100
25. Okt. 20222,39002,41002,30002,31002,31006.945.700
24. Okt. 20222,76002,79002,58002,59002,59004.277.800
21. Okt. 20222,80002,92002,78002,90002,90002.169.700
20. Okt. 20222,91002,93002,80002,84002,84001.441.000
19. Okt. 20222,77002,85002,74002,83002,83002.739.000
18. Okt. 20222,71002,79002,71002,78002,78003.887.400
17. Okt. 20222,64002,71002,61002,65002,65002.478.900
14. Okt. 20222,68002,71002,58002,60002,60003.923.200
13. Okt. 20222,63002,76002,59002,70002,70002.959.400
12. Okt. 20222,71002,72002,64002,68002,68001.915.300
11. Okt. 20222,77002,79002,68002,70002,70003.419.000
10. Okt. 20222,73002,80002,73002,76002,76003.665.000
07. Okt. 20222,67002,68002,58002,62002,62003.356.900
06. Okt. 20222,61002,69002,60002,66002,66003.450.100
05. Okt. 20222,63002,69002,55002,61002,61004.956.300
04. Okt. 20222,70002,75002,62002,67002,67005.099.600
03. Okt. 20222,45002,66002,42002,63002,63009.235.600
30. Sept. 20222,37002,40002,33002,34002,34004.068.700
29. Sept. 20222,41002,43002,34002,40002,40003.391.200
28. Sept. 20222,49002,50002,43002,48002,48002.318.300
27. Sept. 20222,54002,57002,47002,50002,50003.925.700
26. Sept. 20222,54002,56002,38002,44002,44005.666.300
23. Sept. 20222,64002,65002,52002,56002,56003.785.400
22. Sept. 20222,69002,73002,63002,72002,72003.267.100
21. Sept. 20222,79002,80002,69002,70002,70002.492.900
20. Sept. 20222,82002,84002,70002,74002,74003.723.900
19. Sept. 20222,72002,86002,71002,82002,82001.321.200
16. Sept. 20222,78002,80002,73002,77002,77002.528.300
15. Sept. 20222,90002,97002,82002,82002,82002.101.500
14. Sept. 20222,91002,99002,87002,95002,95002.928.000
13. Sept. 20223,05003,08002,90002,92002,92002.675.100
12. Sept. 20223,13003,19003,13003,16003,16002.105.300
09. Sept. 20223,11003,16003,07003,10003,10002.199.100
08. Sept. 20223,12003,15003,04003,11003,11003.080.800
07. Sept. 20223,08003,24003,08003,18003,18001.549.700
06. Sept. 20223,11003,11003,04003,09003,09001.995.000
02. Sept. 20223,02003,09002,99003,04003,04002.655.600
01. Sept. 20222,96003,00002,89002,99002,99002.153.600
31. Aug. 20223,03003,11002,99002,99002,99002.709.900
30. Aug. 20223,33003,36003,10003,10003,10004.553.400
29. Aug. 20223,15003,28003,15003,21003,21002.618.800
26. Aug. 20223,16003,21003,09003,20003,20003.271.500
25. Aug. 20223,18003,29003,16003,19003,19001.806.600
24. Aug. 20223,23003,31003,20003,21003,21003.670.500
23. Aug. 20223,09003,20003,06003,16003,16001.970.600
22. Aug. 20223,14003,15003,06003,12003,12002.904.400
19. Aug. 20223,13003,15003,04003,12003,12002.843.900
18. Aug. 20223,20003,21003,10003,18003,18002.414.100
17. Aug. 20223,29003,40003,24003,24003,24003.399.100
16. Aug. 20223,23003,42003,22003,38003,38006.280.500
15. Aug. 20223,02003,21003,00003,20003,20004.729.100
12. Aug. 20222,97003,05002,96003,03003,03004.973.000
11. Aug. 20223,17003,21002,86002,88002,88007.229.200
10. Aug. 20223,31003,37003,28003,35003,35003.629.300
09. Aug. 20223,32003,33003,14003,19003,19002.892.000
08. Aug. 20223,25003,41003,24003,32003,32003.505.400
05. Aug. 20223,13003,23003,12003,20003,20002.601.500
04. Aug. 20223,20003,23003,13003,18003,18002.540.500
03. Aug. 20223,07003,21003,03003,18003,18005.696.100
02. Aug. 20223,13003,16003,06003,07003,07003.583.500
01. Aug. 20223,10003,20003,04003,17003,17003.963.700
29. Juli 20223,08003,09002,99003,03003,03002.411.800
28. Juli 20223,08003,13003,00003,12003,12002.891.600
27. Juli 20222,98003,09002,93003,06003,06002.254.100
26. Juli 20222,95003,08002,95002,98002,98003.564.400
25. Juli 20222,90003,02002,87002,98002,98004.762.500
22. Juli 20222,83002,94002,80002,88002,88004.439.600
21. Juli 20222,69002,77002,66002,75002,75002.647.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...