2,630€
-1,87%
Echtzeit-Aktienkurs MARFRIG GL.FOOD.ADR/2O.N.
Bid:
Ask:
Aktienkurse zur MARFRIG GL.FOOD.ADR/2O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 2,61 | 2,73 | 2,60 | 2,64 | 0,38% | - |
| 17.08.2026 | 2,60 | 2,67 | 2,54 | 2,63 | -1,50% | 420,00 |
| 14.08.2026 | 2,70 | 2,81 | 2,64 | 2,67 | -2,55% | - |
| 13.08.2026 | 2,73 | 2,77 | 2,67 | 2,74 | 0,00% | - |
| 12.08.2026 | 2,55 | 2,79 | 2,55 | 2,74 | 4,58% | - |
| 11.08.2026 | 2,68 | 2,70 | 2,56 | 2,62 | -1,50% | - |
| 10.08.2026 | 2,70 | 2,71 | 2,62 | 2,66 | -1,48% | - |
| 07.08.2026 | 2,81 | 2,83 | 2,70 | 2,70 | -3,91% | - |
| 06.08.2026 | 2,71 | 2,81 | 2,70 | 2,81 | 1,81% | 360,00 |
| 05.08.2026 | 2,83 | 2,86 | 2,69 | 2,76 | -1,43% | - |
| 04.08.2026 | 2,94 | 2,98 | 2,79 | 2,80 | -5,08% | - |
| 03.08.2026 | 2,97 | 3,05 | 2,87 | 2,95 | 0,34% | 10.731,00 |
| 31.07.2026 | 3,03 | 3,03 | 2,91 | 2,94 | -0,68% | - |
| 30.07.2026 | 2,78 | 2,98 | 2,76 | 2,96 | 5,34% | 7.140,00 |
| 29.07.2026 | 2,74 | 2,84 | 2,73 | 2,81 | 1,81% | - |
| 28.07.2026 | 2,55 | 2,82 | 2,55 | 2,76 | 2,99% | - |
| 27.07.2026 | 2,59 | 2,70 | 2,57 | 2,68 | 3,88% | - |
| 24.07.2026 | 2,68 | 2,73 | 2,58 | 2,58 | -3,73% | - |
| 23.07.2026 | 2,78 | 2,80 | 2,67 | 2,68 | -4,29% | - |
| 22.07.2026 | 2,58 | 2,81 | 2,58 | 2,80 | 8,11% | - |
| 21.07.2026 | 2,53 | 2,62 | 2,52 | 2,59 | 7,02% | - |
| 20.07.2026 | 2,54 | 2,58 | 2,42 | 2,42 | -5,10% | - |
| 17.07.2026 | 2,55 | 2,66 | 2,51 | 2,55 | -1,16% | - |
| 16.07.2026 | 2,51 | 2,63 | 2,51 | 2,58 | -2,64% | - |
| 15.07.2026 | 2,75 | 2,77 | 2,62 | 2,65 | -3,99% | - |
| 14.07.2026 | 2,68 | 2,76 | 2,64 | 2,76 | 2,60% | - |
| 13.07.2026 | 2,62 | 2,69 | 2,53 | 2,69 | 2,67% | 13.800,00 |
| 10.07.2026 | 2,62 | 2,69 | 2,60 | 2,62 | 0,38% | - |
| 09.07.2026 | 2,55 | 2,62 | 2,55 | 2,61 | 0,77% | - |
| 08.07.2026 | 2,65 | 2,66 | 2,53 | 2,59 | -1,89% | - |
| 07.07.2026 | 2,79 | 2,82 | 2,63 | 2,64 | -5,04% | - |
| 06.07.2026 | 2,87 | 2,91 | 2,76 | 2,78 | -3,47% | - |
| 03.07.2026 | 2,87 | 2,90 | 2,87 | 2,88 | -0,69% | - |
| 02.07.2026 | 2,83 | 3,01 | 2,81 | 2,90 | 0,00% | - |
| 01.07.2026 | 3,04 | 3,09 | 2,90 | 2,90 | -2,68% | - |
| 30.06.2026 | 3,00 | 3,01 | 2,91 | 2,98 | 2,05% | - |
| 29.06.2026 | 2,88 | 2,97 | 2,87 | 2,92 | 0,69% | - |
| 26.06.2026 | 2,74 | 2,95 | 2,71 | 2,90 | 5,07% | - |
| 25.06.2026 | 2,70 | 2,77 | 2,69 | 2,76 | 2,60% | 8.500,00 |
| 24.06.2026 | 2,77 | 2,82 | 2,69 | 2,69 | -2,54% | - |
| 23.06.2026 | 2,59 | 2,76 | 2,57 | 2,76 | 7,81% | - |
| 22.06.2026 | 2,70 | 2,85 | 2,50 | 2,56 | -4,48% | 25.000,00 |
| 19.06.2026 | 2,71 | 2,77 | 2,68 | 2,68 | 3,08% | - |
| 18.06.2026 | 2,59 | 2,70 | 2,57 | 2,60 | -0,38% | - |
| 17.06.2026 | 2,67 | 2,70 | 2,61 | 2,61 | -2,25% | - |
| 16.06.2026 | 2,64 | 2,68 | 2,58 | 2,67 | 1,14% | - |
| 15.06.2026 | 2,61 | 2,79 | 2,60 | 2,64 | -1,12% | - |
| 12.06.2026 | 2,62 | 2,76 | 2,60 | 2,67 | -1,84% | 39.000,00 |
| 11.06.2026 | 2,63 | 2,73 | 2,63 | 2,72 | 3,42% | 22.000,00 |
| 10.06.2026 | 2,53 | 2,68 | 2,49 | 2,63 | 3,95% | - |
| 09.06.2026 | 2,48 | 2,62 | 2,46 | 2,53 | 0,00% | - |
| 08.06.2026 | 2,66 | 2,70 | 2,50 | 2,53 | -4,53% | - |
| 05.06.2026 | 2,67 | 2,72 | 2,65 | 2,65 | -2,21% | - |
| 04.06.2026 | 2,63 | 2,74 | 2,61 | 2,71 | 1,88% | - |
| 03.06.2026 | 2,79 | 2,80 | 2,64 | 2,66 | -2,92% | - |
| 02.06.2026 | 2,71 | 2,75 | 2,69 | 2,74 | 0,74% | 70.000,00 |
| 01.06.2026 | 2,63 | 2,92 | 2,63 | 2,72 | 1,87% | - |
| 29.05.2026 | 2,77 | 2,83 | 2,64 | 2,67 | -3,96% | - |
| 28.05.2026 | 2,73 | 2,86 | 2,72 | 2,78 | 5,30% | - |
| 27.05.2026 | 2,87 | 2,88 | 2,64 | 2,64 | -8,01% | 13.500,00 |
| 26.05.2026 | 2,90 | 2,90 | 2,81 | 2,87 | -1,03% | - |
| 25.05.2026 | 2,90 | 2,90 | 2,89 | 2,90 | 0,35% | - |
| 22.05.2026 | 2,88 | 2,92 | 2,87 | 2,89 | -2,03% | - |
| 21.05.2026 | 3,06 | 3,11 | 2,90 | 2,95 | -3,91% | - |
| 20.05.2026 | 2,88 | 3,09 | 2,88 | 3,07 | 6,97% | - |
| 19.05.2026 | 2,91 | 2,91 | 2,87 | 2,87 | -1,37% | - |
| 18.05.2026 | 2,92 | 2,96 | 2,88 | 2,91 | -0,68% | - |
| 15.05.2026 | 3,03 | 3,06 | 2,91 | 2,93 | -4,25% | - |
| 14.05.2026 | 2,92 | 3,11 | 2,92 | 3,06 | 4,44% | - |
| 13.05.2026 | 3,00 | 3,08 | 2,91 | 2,93 | -2,33% | - |
| 12.05.2026 | 2,93 | 3,01 | 2,93 | 3,00 | 0,67% | - |
| 11.05.2026 | 2,95 | 3,03 | 2,92 | 2,98 | -1,65% | 13.024,00 |
| 08.05.2026 | 3,01 | 3,05 | 3,00 | 3,03 | 0,66% | - |
| 07.05.2026 | 3,11 | 3,14 | 2,95 | 3,01 | -0,33% | - |
| 06.05.2026 | 3,08 | 3,13 | 3,02 | 3,02 | -2,58% | - |
| 05.05.2026 | 3,03 | 3,15 | 3,02 | 3,10 | 2,31% | - |
| 04.05.2026 | 2,93 | 3,11 | 2,91 | 3,03 | 2,71% | - |
| 30.04.2026 | 2,97 | 3,07 | 2,95 | 2,95 | -1,67% | - |
| 29.04.2026 | 3,07 | 3,08 | 2,95 | 3,00 | -4,15% | - |
| 28.04.2026 | 3,08 | 3,23 | 3,01 | 3,13 | 2,29% | - |
| 27.04.2026 | 3,07 | 3,09 | 3,04 | 3,06 | -0,97% | - |
| 24.04.2026 | 3,19 | 3,21 | 3,08 | 3,09 | -1,90% | - |
| 23.04.2026 | 3,19 | 3,21 | 3,12 | 3,15 | -1,56% | - |
| 22.04.2026 | 3,28 | 3,35 | 3,04 | 3,20 | -3,03% | 6.000,00 |
| 21.04.2026 | 3,32 | 3,38 | 3,27 | 3,30 | -0,60% | - |
| 20.04.2026 | 3,35 | 3,35 | 3,29 | 3,32 | -0,60% | - |
| 17.04.2026 | 3,30 | 3,39 | 3,29 | 3,34 | 3,73% | - |
| 16.04.2026 | 3,33 | 3,34 | 3,22 | 3,22 | -2,42% | - |
| 15.04.2026 | 3,62 | 3,65 | 3,28 | 3,30 | -9,09% | - |
| 14.04.2026 | 3,49 | 3,74 | 3,47 | 3,63 | 3,71% | - |
| 13.04.2026 | 3,37 | 3,50 | 3,35 | 3,50 | 6,06% | - |
| 10.04.2026 | 3,27 | 3,31 | 3,25 | 3,30 | 0,92% | - |
| 09.04.2026 | 3,31 | 3,36 | 3,26 | 3,27 | -3,82% | - |
| 08.04.2026 | 3,26 | 3,52 | 3,26 | 3,40 | 3,34% | - |
| 07.04.2026 | 3,52 | 3,54 | 3,25 | 3,29 | -6,00% | - |
| 02.04.2026 | 3,45 | 3,62 | 3,33 | 3,50 | 1,45% | 3.256,00 |
| 01.04.2026 | 3,54 | 3,57 | 3,42 | 3,45 | -2,54% | - |
| 31.03.2026 | 3,63 | 3,73 | 3,46 | 3,54 | -6,35% | 17.110,00 |
| 30.03.2026 | 3,51 | 3,78 | 3,49 | 3,78 | 8,31% | 17.420,00 |
| 27.03.2026 | 3,33 | 3,55 | 3,32 | 3,49 | 3,87% | - |