Deutsche Märkte schließen in 6 Stunden 17 Minuten

BRF S.A. (BRFS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,8800-0,0100 (-0,26%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. März 2021------
02. März 20213,76003,92003,68003,88003,88008.465.400
01. März 20213,89003,97003,77003,89003,89006.426.700
26. Feb. 20214,21004,21003,90003,90003,90003.769.400
25. Feb. 20214,45004,55004,20004,29004,29004.076.100
24. Feb. 20214,25004,45004,24004,42004,42003.116.100
23. Feb. 20214,17004,29004,13004,25004,25003.455.700
22. Feb. 20214,00004,09003,97003,97003,97004.141.700
19. Feb. 20214,21004,26004,19004,21004,21003.727.800
18. Feb. 20214,27004,31004,16004,17004,17003.054.400
17. Feb. 20214,34004,41004,24004,34004,34003.241.700
16. Feb. 20214,39004,42004,32004,36004,36001.171.900
12. Feb. 20214,29004,38004,27004,37004,37001.582.300
11. Feb. 20214,37004,39004,23004,29004,29001.062.000
10. Feb. 20214,35004,36004,27004,33004,33001.684.200
09. Feb. 20214,30004,41004,28004,37004,37002.736.000
08. Feb. 20214,26004,43004,26004,36004,36002.595.100
05. Feb. 20214,20004,25004,18004,18004,18001.832.700
04. Feb. 20214,19004,20004,13004,14004,14001.531.100
03. Feb. 20214,24004,30004,16004,23004,23002.461.000
02. Feb. 20214,02004,14004,02004,12004,12003.233.800
01. Feb. 20213,91003,94003,84003,91003,91002.254.900
29. Jan. 20214,00004,08003,91003,93003,93002.964.600
28. Jan. 20213,92004,05003,92004,00004,00003.217.100
27. Jan. 20213,88003,99003,83003,91003,91004.868.400
26. Jan. 20213,80003,91003,80003,85003,85004.183.700
25. Jan. 20213,81003,83003,70003,73003,73001.559.200
22. Jan. 20213,73003,82003,71003,82003,82005.440.300
21. Jan. 20213,83003,85003,72003,78003,78002.981.000
20. Jan. 20213,87003,89003,81003,87003,87002.541.200
19. Jan. 20213,90003,90003,83003,84003,84004.620.400
15. Jan. 20214,00004,04003,94003,99003,99008.077.700
14. Jan. 20214,06004,16004,02004,11004,11002.635.000
13. Jan. 20214,04004,08003,96004,02004,02003.740.700
12. Jan. 20213,98004,11003,98004,03004,03005.389.000
11. Jan. 20213,94003,98003,92003,96003,96007.593.100
08. Jan. 20214,15004,15004,03004,07004,07001.645.600
07. Jan. 20214,03004,11003,99004,09004,09008.373.200
06. Jan. 20214,02004,11003,98004,04004,04005.221.900
05. Jan. 20214,01004,10003,99004,07004,07002.882.100
04. Jan. 20214,29004,32004,06004,08004,08005.315.200
31. Dez. 20204,24004,26004,15004,20004,20001.588.900
30. Dez. 20204,33004,36004,26004,27004,27001.579.700
29. Dez. 20204,36004,40004,32004,35004,35001.880.600
28. Dez. 20204,30004,33004,26004,33004,33003.814.600
24. Dez. 20204,31004,32004,22004,32004,3200666.600
23. Dez. 20204,32004,36004,27004,34004,34001.425.300
22. Dez. 20204,37004,39004,29004,30004,30001.478.500
21. Dez. 20204,28004,38004,21004,31004,31003.666.200
18. Dez. 20204,42004,45004,34004,37004,37002.179.600
17. Dez. 20204,38004,39004,29004,32004,32002.243.400
16. Dez. 20204,33004,40004,28004,38004,38001.759.600
15. Dez. 20204,25004,33004,22004,32004,32001.879.300
14. Dez. 20204,33004,35004,27004,30004,30003.160.100
11. Dez. 20204,31004,42004,28004,38004,38001.550.000
10. Dez. 20204,37004,50004,36004,41004,41002.932.400
09. Dez. 20204,50004,52004,40004,40004,40002.444.700
08. Dez. 20204,59004,74004,50004,52004,52004.622.900
07. Dez. 20204,11004,33004,10004,18004,18002.492.000
04. Dez. 20204,24004,25004,15004,16004,16003.617.200
03. Dez. 20204,12004,27004,11004,21004,21005.487.700
02. Dez. 20204,17004,22004,10004,15004,15004.551.700
01. Dez. 20204,21004,21004,11004,17004,17003.360.700
30. Nov. 20204,13004,18004,09004,11004,11003.324.500
27. Nov. 20204,15004,17004,11004,13004,1300780.700
25. Nov. 20204,20004,29004,18004,20004,20001.629.800
24. Nov. 20204,10004,20004,07004,18004,18002.353.100
23. Nov. 20204,05004,10003,99004,09004,09003.027.600
20. Nov. 20203,90003,95003,88003,88003,88004.187.000
19. Nov. 20203,96004,00003,90003,94003,94002.640.800
18. Nov. 20204,06004,11003,99004,00004,00002.751.100
17. Nov. 20203,71003,95003,71003,92003,92003.987.000
16. Nov. 20203,69003,74003,62003,71003,71002.928.100
13. Nov. 20203,57003,70003,54003,70003,70002.316.300
12. Nov. 20203,62003,70003,52003,53003,53002.479.700
11. Nov. 20203,64003,67003,56003,59003,59002.291.300
10. Nov. 20203,71003,73003,54003,66003,66003.005.000
09. Nov. 20203,49003,52003,41003,47003,47003.516.600
06. Nov. 20203,22003,35003,19003,35003,35002.197.300
05. Nov. 20203,11003,25003,09003,24003,24001.690.600
04. Nov. 20203,05003,11003,01003,06003,06001.996.500
03. Nov. 20202,99003,06002,97003,06003,06006.731.200
02. Nov. 20202,97003,04002,96003,03003,03001.599.000
30. Okt. 20202,98003,04002,94002,96002,96009.700.300
29. Okt. 20202,90002,98002,85002,97002,97005.117.100
28. Okt. 20202,97003,04002,96002,98002,98006.356.900
27. Okt. 20203,12003,17003,06003,06003,06007.544.600
26. Okt. 20203,19003,25003,16003,25003,25008.218.400
23. Okt. 20203,34003,34003,24003,27003,27001.447.800
22. Okt. 20203,26003,39003,25003,37003,37001.832.700
21. Okt. 20203,30003,33003,25003,26003,26001.422.300
20. Okt. 20203,31003,33003,25003,33003,33001.828.000
19. Okt. 20203,32003,35003,23003,23003,23001.858.700
16. Okt. 20203,32003,39003,31003,31003,31002.578.300
15. Okt. 20203,30003,37003,29003,32003,32001.826.200
14. Okt. 20203,31003,42003,29003,31003,31002.519.700
13. Okt. 20203,19003,28003,13003,25003,25002.005.700
12. Okt. 20203,21003,23003,17003,19003,1900955.100
09. Okt. 20203,20003,25003,16003,17003,17002.883.400
08. Okt. 20203,14003,25003,13003,25003,25002.115.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...