Deutsche Märkte schließen in 6 Stunden 17 Minuten
DAX
14.168,07+128,27(+0,91%)Euro Stoxx 50
3.734,92+27,20(+0,73%)Dow Jones 30
31.391,52-143,99(-0,46%)
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
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. März 2021 | - | - | - | - | - | - |
| 02. März 2021 | 3,7600 | 3,9200 | 3,6800 | 3,8800 | 3,8800 | 8.465.400 |
| 01. März 2021 | 3,8900 | 3,9700 | 3,7700 | 3,8900 | 3,8900 | 6.426.700 |
| 26. Feb. 2021 | 4,2100 | 4,2100 | 3,9000 | 3,9000 | 3,9000 | 3.769.400 |
| 25. Feb. 2021 | 4,4500 | 4,5500 | 4,2000 | 4,2900 | 4,2900 | 4.076.100 |
| 24. Feb. 2021 | 4,2500 | 4,4500 | 4,2400 | 4,4200 | 4,4200 | 3.116.100 |
| 23. Feb. 2021 | 4,1700 | 4,2900 | 4,1300 | 4,2500 | 4,2500 | 3.455.700 |
| 22. Feb. 2021 | 4,0000 | 4,0900 | 3,9700 | 3,9700 | 3,9700 | 4.141.700 |
| 19. Feb. 2021 | 4,2100 | 4,2600 | 4,1900 | 4,2100 | 4,2100 | 3.727.800 |
| 18. Feb. 2021 | 4,2700 | 4,3100 | 4,1600 | 4,1700 | 4,1700 | 3.054.400 |
| 17. Feb. 2021 | 4,3400 | 4,4100 | 4,2400 | 4,3400 | 4,3400 | 3.241.700 |
| 16. Feb. 2021 | 4,3900 | 4,4200 | 4,3200 | 4,3600 | 4,3600 | 1.171.900 |
| 12. Feb. 2021 | 4,2900 | 4,3800 | 4,2700 | 4,3700 | 4,3700 | 1.582.300 |
| 11. Feb. 2021 | 4,3700 | 4,3900 | 4,2300 | 4,2900 | 4,2900 | 1.062.000 |
| 10. Feb. 2021 | 4,3500 | 4,3600 | 4,2700 | 4,3300 | 4,3300 | 1.684.200 |
| 09. Feb. 2021 | 4,3000 | 4,4100 | 4,2800 | 4,3700 | 4,3700 | 2.736.000 |
| 08. Feb. 2021 | 4,2600 | 4,4300 | 4,2600 | 4,3600 | 4,3600 | 2.595.100 |
| 05. Feb. 2021 | 4,2000 | 4,2500 | 4,1800 | 4,1800 | 4,1800 | 1.832.700 |
| 04. Feb. 2021 | 4,1900 | 4,2000 | 4,1300 | 4,1400 | 4,1400 | 1.531.100 |
| 03. Feb. 2021 | 4,2400 | 4,3000 | 4,1600 | 4,2300 | 4,2300 | 2.461.000 |
| 02. Feb. 2021 | 4,0200 | 4,1400 | 4,0200 | 4,1200 | 4,1200 | 3.233.800 |
| 01. Feb. 2021 | 3,9100 | 3,9400 | 3,8400 | 3,9100 | 3,9100 | 2.254.900 |
| 29. Jan. 2021 | 4,0000 | 4,0800 | 3,9100 | 3,9300 | 3,9300 | 2.964.600 |
| 28. Jan. 2021 | 3,9200 | 4,0500 | 3,9200 | 4,0000 | 4,0000 | 3.217.100 |
| 27. Jan. 2021 | 3,8800 | 3,9900 | 3,8300 | 3,9100 | 3,9100 | 4.868.400 |
| 26. Jan. 2021 | 3,8000 | 3,9100 | 3,8000 | 3,8500 | 3,8500 | 4.183.700 |
| 25. Jan. 2021 | 3,8100 | 3,8300 | 3,7000 | 3,7300 | 3,7300 | 1.559.200 |
| 22. Jan. 2021 | 3,7300 | 3,8200 | 3,7100 | 3,8200 | 3,8200 | 5.440.300 |
| 21. Jan. 2021 | 3,8300 | 3,8500 | 3,7200 | 3,7800 | 3,7800 | 2.981.000 |
| 20. Jan. 2021 | 3,8700 | 3,8900 | 3,8100 | 3,8700 | 3,8700 | 2.541.200 |
| 19. Jan. 2021 | 3,9000 | 3,9000 | 3,8300 | 3,8400 | 3,8400 | 4.620.400 |
| 15. Jan. 2021 | 4,0000 | 4,0400 | 3,9400 | 3,9900 | 3,9900 | 8.077.700 |
| 14. Jan. 2021 | 4,0600 | 4,1600 | 4,0200 | 4,1100 | 4,1100 | 2.635.000 |
| 13. Jan. 2021 | 4,0400 | 4,0800 | 3,9600 | 4,0200 | 4,0200 | 3.740.700 |
| 12. Jan. 2021 | 3,9800 | 4,1100 | 3,9800 | 4,0300 | 4,0300 | 5.389.000 |
| 11. Jan. 2021 | 3,9400 | 3,9800 | 3,9200 | 3,9600 | 3,9600 | 7.593.100 |
| 08. Jan. 2021 | 4,1500 | 4,1500 | 4,0300 | 4,0700 | 4,0700 | 1.645.600 |
| 07. Jan. 2021 | 4,0300 | 4,1100 | 3,9900 | 4,0900 | 4,0900 | 8.373.200 |
| 06. Jan. 2021 | 4,0200 | 4,1100 | 3,9800 | 4,0400 | 4,0400 | 5.221.900 |
| 05. Jan. 2021 | 4,0100 | 4,1000 | 3,9900 | 4,0700 | 4,0700 | 2.882.100 |
| 04. Jan. 2021 | 4,2900 | 4,3200 | 4,0600 | 4,0800 | 4,0800 | 5.315.200 |
| 31. Dez. 2020 | 4,2400 | 4,2600 | 4,1500 | 4,2000 | 4,2000 | 1.588.900 |
| 30. Dez. 2020 | 4,3300 | 4,3600 | 4,2600 | 4,2700 | 4,2700 | 1.579.700 |
| 29. Dez. 2020 | 4,3600 | 4,4000 | 4,3200 | 4,3500 | 4,3500 | 1.880.600 |
| 28. Dez. 2020 | 4,3000 | 4,3300 | 4,2600 | 4,3300 | 4,3300 | 3.814.600 |
| 24. Dez. 2020 | 4,3100 | 4,3200 | 4,2200 | 4,3200 | 4,3200 | 666.600 |
| 23. Dez. 2020 | 4,3200 | 4,3600 | 4,2700 | 4,3400 | 4,3400 | 1.425.300 |
| 22. Dez. 2020 | 4,3700 | 4,3900 | 4,2900 | 4,3000 | 4,3000 | 1.478.500 |
| 21. Dez. 2020 | 4,2800 | 4,3800 | 4,2100 | 4,3100 | 4,3100 | 3.666.200 |
| 18. Dez. 2020 | 4,4200 | 4,4500 | 4,3400 | 4,3700 | 4,3700 | 2.179.600 |
| 17. Dez. 2020 | 4,3800 | 4,3900 | 4,2900 | 4,3200 | 4,3200 | 2.243.400 |
| 16. Dez. 2020 | 4,3300 | 4,4000 | 4,2800 | 4,3800 | 4,3800 | 1.759.600 |
| 15. Dez. 2020 | 4,2500 | 4,3300 | 4,2200 | 4,3200 | 4,3200 | 1.879.300 |
| 14. Dez. 2020 | 4,3300 | 4,3500 | 4,2700 | 4,3000 | 4,3000 | 3.160.100 |
| 11. Dez. 2020 | 4,3100 | 4,4200 | 4,2800 | 4,3800 | 4,3800 | 1.550.000 |
| 10. Dez. 2020 | 4,3700 | 4,5000 | 4,3600 | 4,4100 | 4,4100 | 2.932.400 |
| 09. Dez. 2020 | 4,5000 | 4,5200 | 4,4000 | 4,4000 | 4,4000 | 2.444.700 |
| 08. Dez. 2020 | 4,5900 | 4,7400 | 4,5000 | 4,5200 | 4,5200 | 4.622.900 |
| 07. Dez. 2020 | 4,1100 | 4,3300 | 4,1000 | 4,1800 | 4,1800 | 2.492.000 |
| 04. Dez. 2020 | 4,2400 | 4,2500 | 4,1500 | 4,1600 | 4,1600 | 3.617.200 |
| 03. Dez. 2020 | 4,1200 | 4,2700 | 4,1100 | 4,2100 | 4,2100 | 5.487.700 |
| 02. Dez. 2020 | 4,1700 | 4,2200 | 4,1000 | 4,1500 | 4,1500 | 4.551.700 |
| 01. Dez. 2020 | 4,2100 | 4,2100 | 4,1100 | 4,1700 | 4,1700 | 3.360.700 |
| 30. Nov. 2020 | 4,1300 | 4,1800 | 4,0900 | 4,1100 | 4,1100 | 3.324.500 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
