Deutsche Märkte geschlossen

BRF S.A. (BRFS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,3150+0,0650 (+5,20%)
Ab 03:11PM EDT. Markt geöffnet.
Zeitraum:
30. März 2022 - 30. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. März 20231,30001,34001,28001,31501,31502.073.558
29. März 20231,27001,29001,22001,25001,25004.050.000
28. März 20231,22001,29001,20001,26001,26006.971.000
27. März 20231,22001,22001,17001,21001,21004.789.300
24. März 20231,10001,23001,06001,21001,210012.858.100
23. März 20231,21001,21001,06001,09001,090016.373.400
22. März 20231,26001,27001,20001,21001,21005.798.900
21. März 20231,33001,33001,28001,28001,28002.477.400
20. März 20231,36001,38001,32001,33001,33003.617.700
17. März 20231,32001,38001,32001,37001,37004.726.700
16. März 20231,35001,41001,30001,30001,30003.916.800
15. März 20231,27001,30001,23001,30001,30003.509.500
14. März 20231,31001,32001,25001,29001,29002.573.000
13. März 20231,29001,32001,25001,28001,28003.744.400
10. März 20231,37001,37001,28001,30001,30004.343.200
09. März 20231,42001,46001,36001,38001,38006.560.300
08. März 20231,36001,43001,35001,43001,43005.306.500
07. März 20231,39001,42001,33001,35001,35004.328.200
06. März 20231,31001,44001,30001,42001,42007.689.900
03. März 20231,34001,37001,31001,33001,33006.477.100
02. März 20231,27001,36001,25001,34001,340010.119.300
01. März 20231,32001,39001,24001,28001,280015.856.900
28. Feb. 20231,28001,29001,18001,18001,18009.348.200
27. Feb. 20231,28001,44001,23001,26001,260016.616.400
24. Feb. 20231,28001,29001,24001,28001,280010.113.200
23. Feb. 20231,28001,31001,25001,30001,30008.260.100
22. Feb. 20231,24001,32001,24001,26001,26007.002.300
21. Feb. 20231,36001,36001,23001,24001,24007.111.500
17. Feb. 20231,35001,37001,30001,35001,35008.848.300
16. Feb. 20231,24001,35001,24001,32001,320011.108.500
15. Feb. 20231,25001,34001,22001,31001,31009.044.900
14. Feb. 20231,37001,38001,26001,27001,27007.403.300
13. Feb. 20231,30001,38001,28001,37001,37008.919.400
10. Feb. 20231,32001,33001,24001,25001,25007.945.900
09. Feb. 20231,35001,41001,31001,31001,31009.870.500
08. Feb. 20231,28001,37001,26001,34001,34008.611.300
07. Feb. 20231,41001,41001,30001,33001,33009.108.100
06. Feb. 20231,46001,48001,37001,43001,430010.468.500
03. Feb. 20231,54001,57001,50001,53001,53008.413.200
02. Feb. 20231,72001,72001,58001,59001,59009.260.600
01. Feb. 20231,61001,74001,60001,71001,710014.307.800
31. Jan. 20231,51001,60001,49001,59001,59005.118.600
30. Jan. 20231,57001,58001,48001,49001,49002.393.600
27. Jan. 20231,60001,62001,54001,54001,54002.480.200
26. Jan. 20231,63001,66001,60001,65001,65003.222.100
25. Jan. 20231,57001,66001,55001,63001,630011.302.700
24. Jan. 20231,51001,58001,51001,58001,58006.038.200
23. Jan. 20231,54001,57001,50001,54001,54004.965.600
20. Jan. 20231,51001,62001,49001,58001,580014.100.600
19. Jan. 20231,52001,54001,45001,51001,51009.426.900
18. Jan. 20231,58001,64001,53001,54001,54005.445.400
17. Jan. 20231,54001,59001,53001,57001,57007.475.300
13. Jan. 20231,67001,69001,57001,60001,60006.978.000
12. Jan. 20231,65001,79001,60001,72001,72008.505.300
11. Jan. 20231,65001,68001,61001,66001,66009.024.700
10. Jan. 20231,66001,83001,66001,77001,77006.028.100
09. Jan. 20231,62001,72001,61001,65001,65003.326.700
06. Jan. 20231,64001,68001,59001,67001,67002.851.500
05. Jan. 20231,41001,60001,41001,59001,59003.226.700
04. Jan. 20231,46001,48001,40001,44001,44002.141.400
03. Jan. 20231,46001,49001,40001,41001,41004.380.300
30. Dez. 20221,60001,60001,54001,58001,58001.053.700
29. Dez. 20221,52001,61001,49001,60001,60005.151.000
28. Dez. 20221,42001,52001,42001,51001,51004.865.000
27. Dez. 20221,38001,43001,37001,39001,39003.239.000
23. Dez. 20221,48001,51001,46001,48001,48001.569.200
22. Dez. 20221,40001,43001,38001,42001,42002.584.800
21. Dez. 20221,35001,43001,35001,41001,41001.459.500
20. Dez. 20221,41001,45001,37001,38001,38003.078.600
19. Dez. 20221,30001,34001,27001,33001,33003.925.400
16. Dez. 20221,35001,37001,30001,30001,30004.732.300
15. Dez. 20221,35001,41001,32001,34001,34002.644.500
14. Dez. 20221,35001,40001,32001,36001,36003.031.100
13. Dez. 20221,45001,47001,36001,36001,36002.441.600
12. Dez. 20221,37001,44001,34001,43001,43004.357.000
09. Dez. 20221,52001,53001,46001,47001,47003.260.500
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...