Deutsche Märkte öffnen in 8 Stunden 32 Minuten

BRF S.A. (BRFS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,8700-0,1000 (-2,52%)
Börsenschluss: 4:00PM EDT

3,8600 -0,01 (-0,26 %)
Nachbörse: 4:33PM EDT

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Mai 20213,93003,96503,81103,87003,87006.174.361
12. Mai 20214,04004,08003,97003,97003,97005.090.600
11. Mai 20214,05004,12004,03004,09004,09003.280.100
10. Mai 20214,07004,15004,01004,14004,14002.609.400
07. Mai 20213,99004,04003,94004,04004,04001.722.100
06. Mai 20214,04004,11003,97004,01004,01003.679.800
05. Mai 20213,82003,94003,82003,93003,93001.783.500
04. Mai 20213,83003,86003,77003,79003,79003.705.600
03. Mai 20213,79003,87003,77003,84003,84006.368.900
30. Apr. 20213,98003,98003,86003,88003,88002.783.600
29. Apr. 20214,05004,07004,00004,01004,01002.381.900
28. Apr. 20214,10004,12004,01004,04004,04002.600.000
27. Apr. 20214,24004,27004,04004,10004,10005.798.200
26. Apr. 20214,35004,37004,28004,31004,31002.603.800
23. Apr. 20214,43004,43004,31004,33004,33001.948.200
22. Apr. 20214,34004,35004,28004,28004,28003.841.000
21. Apr. 20214,35004,39004,30004,33004,33001.137.100
20. Apr. 20214,34004,43004,31004,32004,32001.777.700
19. Apr. 20214,21004,45004,20004,35004,35003.318.400
16. Apr. 20214,32004,32004,23004,26004,26001.919.000
15. Apr. 20214,35004,38004,29004,35004,35002.222.800
14. Apr. 20214,32004,37004,27004,30004,30001.612.600
13. Apr. 20214,26004,36004,25004,31004,31002.107.900
12. Apr. 20214,30004,35004,28004,30004,30001.443.500
09. Apr. 20214,35004,38004,25004,28004,28001.646.700
08. Apr. 20214,37004,45004,35004,42004,42002.043.500
07. Apr. 20214,45004,46004,31004,34004,34001.717.600
06. Apr. 20214,40004,43004,35004,40004,40001.966.400
05. Apr. 20214,45004,49004,37004,43004,43002.416.000
01. Apr. 20214,41004,43004,32004,33004,33003.108.100
31. März 20214,42004,51004,38004,49004,49003.094.800
30. März 20214,37004,46004,32004,43004,43002.822.200
29. März 20214,23004,34004,21004,33004,33002.040.500
26. März 20214,34004,37004,22004,29004,29002.301.100
25. März 20214,23004,37004,22004,34004,34002.669.800
24. März 20214,44004,55004,26004,31004,31003.459.200
23. März 20214,63004,69004,42004,48004,48004.079.000
22. März 20214,70004,70004,55004,65004,65002.316.400
19. März 20214,53004,75004,53004,67004,67003.214.700
18. März 20214,44004,58004,43004,49004,49002.741.400
17. März 20214,37004,54004,31004,51004,51002.764.600
16. März 20214,49004,49004,36004,42004,42002.483.700
15. März 20214,42004,55004,38004,45004,45002.631.800
12. März 20214,40004,59004,39004,54004,54002.331.600
11. März 20214,36004,55004,35004,51004,51003.547.700
10. März 20214,28004,32004,12004,31004,31004.537.800
09. März 20214,14004,29004,12004,24004,24004.351.300
08. März 20214,16004,22004,02004,07004,07005.025.300
05. März 20214,19004,31004,16004,19004,19007.102.200
04. März 20214,03004,18003,97004,04004,04005.465.900
03. März 20213,81003,91003,67003,89003,89006.833.200
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...