Deutsche Märkte geschlossen
Nikkei 225
26.433,62-211,09(-0,79%)Dow Jones 30
29.638,64-271,73(-0,91%)BTC-EUR
16.313,35+99,99(+0,62%)
BRF S.A. (BRFS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,1100-0,0200 (-0,48%)
Börsenschluss: 4:00PM EST
4,1100 0,00 (0,00 %)
Nachbörse: 4:15PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Nov. 2020 | 4,1300 | 4,1850 | 4,0900 | 4,1100 | 4,1100 | 3.311.179 |
| 27. Nov. 2020 | 4,1500 | 4,1700 | 4,1100 | 4,1300 | 4,1300 | 780.700 |
| 25. Nov. 2020 | 4,2000 | 4,2900 | 4,1800 | 4,2000 | 4,2000 | 1.629.800 |
| 24. Nov. 2020 | 4,1000 | 4,2000 | 4,0700 | 4,1800 | 4,1800 | 2.353.100 |
| 23. Nov. 2020 | 4,0500 | 4,1000 | 3,9900 | 4,0900 | 4,0900 | 3.027.600 |
| 20. Nov. 2020 | 3,9000 | 3,9500 | 3,8800 | 3,8800 | 3,8800 | 4.187.000 |
| 19. Nov. 2020 | 3,9600 | 4,0000 | 3,9000 | 3,9400 | 3,9400 | 2.640.800 |
| 18. Nov. 2020 | 4,0600 | 4,1100 | 3,9900 | 4,0000 | 4,0000 | 2.751.100 |
| 17. Nov. 2020 | 3,7100 | 3,9500 | 3,7100 | 3,9200 | 3,9200 | 3.987.000 |
| 16. Nov. 2020 | 3,6900 | 3,7400 | 3,6200 | 3,7100 | 3,7100 | 2.928.100 |
| 13. Nov. 2020 | 3,5700 | 3,7000 | 3,5400 | 3,7000 | 3,7000 | 2.316.300 |
| 12. Nov. 2020 | 3,6200 | 3,7000 | 3,5200 | 3,5300 | 3,5300 | 2.479.700 |
| 11. Nov. 2020 | 3,6400 | 3,6700 | 3,5600 | 3,5900 | 3,5900 | 2.291.300 |
| 10. Nov. 2020 | 3,7100 | 3,7300 | 3,5400 | 3,6600 | 3,6600 | 3.005.000 |
| 09. Nov. 2020 | 3,4900 | 3,5200 | 3,4100 | 3,4700 | 3,4700 | 3.516.600 |
| 06. Nov. 2020 | 3,2200 | 3,3500 | 3,1900 | 3,3500 | 3,3500 | 2.197.300 |
| 05. Nov. 2020 | 3,1100 | 3,2500 | 3,0900 | 3,2400 | 3,2400 | 1.690.600 |
| 04. Nov. 2020 | 3,0500 | 3,1100 | 3,0100 | 3,0600 | 3,0600 | 1.996.500 |
| 03. Nov. 2020 | 2,9900 | 3,0600 | 2,9700 | 3,0600 | 3,0600 | 6.731.200 |
| 02. Nov. 2020 | 2,9700 | 3,0400 | 2,9600 | 3,0300 | 3,0300 | 1.599.000 |
| 30. Okt. 2020 | 2,9800 | 3,0400 | 2,9400 | 2,9600 | 2,9600 | 9.700.300 |
| 29. Okt. 2020 | 2,9000 | 2,9800 | 2,8500 | 2,9700 | 2,9700 | 5.117.100 |
| 28. Okt. 2020 | 2,9700 | 3,0400 | 2,9600 | 2,9800 | 2,9800 | 6.356.900 |
| 27. Okt. 2020 | 3,1200 | 3,1700 | 3,0600 | 3,0600 | 3,0600 | 7.544.600 |
| 26. Okt. 2020 | 3,1900 | 3,2500 | 3,1600 | 3,2500 | 3,2500 | 8.218.400 |
| 23. Okt. 2020 | 3,3400 | 3,3400 | 3,2400 | 3,2700 | 3,2700 | 1.447.800 |
| 22. Okt. 2020 | 3,2600 | 3,3900 | 3,2500 | 3,3700 | 3,3700 | 1.832.700 |
| 21. Okt. 2020 | 3,3000 | 3,3300 | 3,2500 | 3,2600 | 3,2600 | 1.422.300 |
| 20. Okt. 2020 | 3,3100 | 3,3300 | 3,2500 | 3,3300 | 3,3300 | 1.828.000 |
| 19. Okt. 2020 | 3,3200 | 3,3500 | 3,2300 | 3,2300 | 3,2300 | 1.858.700 |
| 16. Okt. 2020 | 3,3200 | 3,3900 | 3,3100 | 3,3100 | 3,3100 | 2.578.300 |
| 15. Okt. 2020 | 3,3000 | 3,3700 | 3,2900 | 3,3200 | 3,3200 | 1.826.200 |
| 14. Okt. 2020 | 3,3100 | 3,4200 | 3,2900 | 3,3100 | 3,3100 | 2.519.700 |
| 13. Okt. 2020 | 3,1900 | 3,2800 | 3,1300 | 3,2500 | 3,2500 | 2.005.700 |
| 12. Okt. 2020 | 3,2100 | 3,2300 | 3,1700 | 3,1900 | 3,1900 | 955.100 |
| 09. Okt. 2020 | 3,2000 | 3,2500 | 3,1600 | 3,1700 | 3,1700 | 2.883.400 |
| 08. Okt. 2020 | 3,1400 | 3,2500 | 3,1300 | 3,2500 | 3,2500 | 2.115.000 |
| 07. Okt. 2020 | 3,2000 | 3,2300 | 3,1300 | 3,1600 | 3,1600 | 1.760.200 |
| 06. Okt. 2020 | 3,3000 | 3,3300 | 3,1900 | 3,2200 | 3,2200 | 3.518.400 |
| 05. Okt. 2020 | 3,2000 | 3,2600 | 3,1800 | 3,2500 | 3,2500 | 1.590.400 |
| 02. Okt. 2020 | 3,2600 | 3,3300 | 3,1900 | 3,2100 | 3,2100 | 1.941.000 |
| 01. Okt. 2020 | 3,2300 | 3,2900 | 3,1800 | 3,2700 | 3,2700 | 2.994.500 |
| 30. Sept. 2020 | 3,2600 | 3,3000 | 3,2100 | 3,2800 | 3,2800 | 2.927.700 |
| 29. Sept. 2020 | 3,3000 | 3,4100 | 3,2200 | 3,2300 | 3,2300 | 2.384.600 |
| 28. Sept. 2020 | 3,5500 | 3,5700 | 3,2900 | 3,3500 | 3,3500 | 4.546.500 |
| 25. Sept. 2020 | 3,5300 | 3,5700 | 3,4700 | 3,5200 | 3,5200 | 1.719.500 |
| 24. Sept. 2020 | 3,5200 | 3,6600 | 3,4800 | 3,6100 | 3,6100 | 3.117.100 |
| 23. Sept. 2020 | 3,7000 | 3,7100 | 3,5300 | 3,5300 | 3,5300 | 2.545.200 |
| 22. Sept. 2020 | 3,8100 | 3,8700 | 3,7400 | 3,7700 | 3,7700 | 1.244.100 |
| 21. Sept. 2020 | 3,8000 | 3,8300 | 3,7100 | 3,7900 | 3,7900 | 1.685.300 |
| 18. Sept. 2020 | 4,0700 | 4,1700 | 3,8800 | 3,8800 | 3,8800 | 2.419.700 |
| 17. Sept. 2020 | 4,0800 | 4,1900 | 4,0300 | 4,1200 | 4,1200 | 3.522.400 |
| 16. Sept. 2020 | 4,0800 | 4,1600 | 4,0700 | 4,0700 | 4,0700 | 1.462.000 |
| 15. Sept. 2020 | 3,9900 | 4,1500 | 3,9300 | 4,1100 | 4,1100 | 4.322.900 |
| 14. Sept. 2020 | 3,8500 | 3,9800 | 3,8200 | 3,9300 | 3,9300 | 2.682.300 |
| 11. Sept. 2020 | 3,8800 | 3,9100 | 3,7700 | 3,7900 | 3,7900 | 1.985.300 |
| 10. Sept. 2020 | 3,8000 | 4,0100 | 3,7800 | 3,8700 | 3,8700 | 4.437.000 |
| 09. Sept. 2020 | 3,7700 | 3,8600 | 3,7300 | 3,7700 | 3,7700 | 3.205.900 |
| 08. Sept. 2020 | 3,6700 | 3,8200 | 3,6300 | 3,6900 | 3,6900 | 3.298.300 |
| 04. Sept. 2020 | 3,7800 | 3,8200 | 3,6800 | 3,7800 | 3,7800 | 2.095.800 |
| 03. Sept. 2020 | 3,8600 | 3,9300 | 3,7500 | 3,7900 | 3,7900 | 5.991.000 |
| 02. Sept. 2020 | 3,7300 | 3,8600 | 3,7100 | 3,8500 | 3,8500 | 7.946.200 |
| 01. Sept. 2020 | 3,6400 | 3,7400 | 3,6300 | 3,7200 | 3,7200 | 8.797.500 |
| 31. Aug. 2020 | 3,6600 | 3,7100 | 3,5900 | 3,6000 | 3,6000 | 3.092.100 |
| 28. Aug. 2020 | 3,6200 | 3,7400 | 3,6100 | 3,7100 | 3,7100 | 3.529.100 |
| 27. Aug. 2020 | 3,6000 | 3,6300 | 3,5000 | 3,5500 | 3,5500 | 3.043.600 |
| 26. Aug. 2020 | 3,6000 | 3,6000 | 3,4100 | 3,4900 | 3,4900 | 6.083.400 |
| 25. Aug. 2020 | 3,6200 | 3,6400 | 3,5600 | 3,6400 | 3,6400 | 2.849.000 |
| 24. Aug. 2020 | 3,7000 | 3,7400 | 3,6000 | 3,6700 | 3,6700 | 1.902.200 |
| 21. Aug. 2020 | 3,6900 | 3,6900 | 3,6100 | 3,6800 | 3,6800 | 1.296.700 |
| 20. Aug. 2020 | 3,7300 | 3,7500 | 3,6100 | 3,7200 | 3,7200 | 3.002.600 |
| 19. Aug. 2020 | 3,8900 | 3,9200 | 3,7600 | 3,7600 | 3,7600 | 2.297.300 |
| 18. Aug. 2020 | 3,9000 | 3,9300 | 3,8300 | 3,8700 | 3,8700 | 1.688.700 |
| 17. Aug. 2020 | 3,8100 | 3,9100 | 3,8100 | 3,8200 | 3,8200 | 2.236.100 |
| 14. Aug. 2020 | 3,9000 | 3,9300 | 3,8000 | 3,8200 | 3,8200 | 2.151.400 |
| 13. Aug. 2020 | 4,0200 | 4,1100 | 3,8800 | 3,9000 | 3,9000 | 3.531.300 |
| 12. Aug. 2020 | 4,1600 | 4,2000 | 4,0000 | 4,1700 | 4,1700 | 2.053.800 |
| 11. Aug. 2020 | 4,1100 | 4,2700 | 4,0700 | 4,1700 | 4,1700 | 2.026.900 |
| 10. Aug. 2020 | 4,2000 | 4,2200 | 3,9700 | 4,0100 | 4,0100 | 2.427.700 |
| 07. Aug. 2020 | 4,0200 | 4,2400 | 3,9800 | 4,1400 | 4,1400 | 3.199.400 |
| 06. Aug. 2020 | 4,0000 | 4,1700 | 4,0000 | 4,0900 | 4,0900 | 3.001.100 |
| 05. Aug. 2020 | 3,8900 | 3,9400 | 3,8300 | 3,9200 | 3,9200 | 1.572.800 |
| 04. Aug. 2020 | 3,8700 | 3,9400 | 3,7700 | 3,8700 | 3,8700 | 1.967.500 |
| 03. Aug. 2020 | 3,8700 | 3,9700 | 3,8500 | 3,8900 | 3,8900 | 1.584.000 |
| 31. Juli 2020 | 4,0800 | 4,0900 | 3,9700 | 3,9800 | 3,9800 | 1.761.100 |
| 30. Juli 2020 | 4,2300 | 4,2600 | 4,1000 | 4,1400 | 4,1400 | 2.399.700 |
| 29. Juli 2020 | 4,2300 | 4,3500 | 4,2100 | 4,2500 | 4,2500 | 2.298.800 |
| 28. Juli 2020 | 3,9200 | 4,2200 | 3,9000 | 4,1500 | 4,1500 | 2.692.000 |
| 27. Juli 2020 | 3,8900 | 3,9500 | 3,8500 | 3,9200 | 3,9200 | 1.617.200 |
| 24. Juli 2020 | 3,9100 | 4,0000 | 3,8400 | 3,9300 | 3,9300 | 1.362.400 |
| 23. Juli 2020 | 4,0200 | 4,0600 | 3,9100 | 3,9300 | 3,9300 | 2.081.000 |
| 22. Juli 2020 | 4,0200 | 4,1200 | 4,0000 | 4,0400 | 4,0400 | 2.082.000 |
| 21. Juli 2020 | 4,0700 | 4,0800 | 4,0100 | 4,0400 | 4,0400 | 1.865.500 |
| 20. Juli 2020 | 3,9100 | 4,0300 | 3,8900 | 3,9900 | 3,9900 | 2.952.200 |
| 17. Juli 2020 | 3,8000 | 3,9400 | 3,7900 | 3,8500 | 3,8500 | 2.173.400 |
| 16. Juli 2020 | 3,8200 | 3,8600 | 3,7500 | 3,8100 | 3,8100 | 2.033.800 |
| 15. Juli 2020 | 3,8500 | 3,8700 | 3,7600 | 3,8000 | 3,8000 | 1.815.700 |
| 14. Juli 2020 | 3,7100 | 3,8300 | 3,6600 | 3,8000 | 3,8000 | 2.213.900 |
| 13. Juli 2020 | 3,8700 | 3,9100 | 3,7600 | 3,7600 | 3,7600 | 2.804.600 |
| 10. Juli 2020 | 3,8500 | 3,9000 | 3,8300 | 3,8800 | 3,8800 | 2.137.800 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
