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 | 2,52 | 2,62 | 2,52 | 2,52 | -5,97% | - |
| 17.08.2026 | 2,48 | 2,68 | 2,46 | 2,68 | 5,51% | 420,00 |
| 14.08.2026 | 2,68 | 2,68 | 2,54 | 2,54 | -3,79% | - |
| 13.08.2026 | 2,62 | 2,64 | 2,58 | 2,64 | 0,76% | - |
| 12.08.2026 | 2,48 | 2,68 | 2,48 | 2,62 | -3,68% | - |
| 11.08.2026 | 2,58 | 2,72 | 2,46 | 2,72 | 7,09% | 400,00 |
| 10.08.2026 | 2,62 | 2,64 | 2,52 | 2,54 | -2,31% | - |
| 07.08.2026 | 2,74 | 2,76 | 2,60 | 2,60 | -10,34% | - |
| 06.08.2026 | 2,62 | 2,90 | 2,62 | 2,90 | 8,21% | 360,00 |
| 05.08.2026 | 2,76 | 2,78 | 2,68 | 2,68 | 0,00% | - |
| 04.08.2026 | 2,84 | 2,88 | 2,68 | 2,68 | -5,63% | - |
| 03.08.2026 | 2,86 | 2,92 | 2,84 | 2,84 | 0,00% | 511,00 |
| 31.07.2026 | 2,96 | 2,96 | 2,78 | 2,84 | -2,07% | - |
| 30.07.2026 | 2,70 | 2,90 | 2,68 | 2,90 | 7,41% | 1.190,00 |
| 29.07.2026 | 2,66 | 2,70 | 2,66 | 2,70 | 2,27% | - |
| 28.07.2026 | 2,46 | 2,72 | 2,46 | 2,64 | 4,76% | - |
| 27.07.2026 | 2,52 | 2,60 | 2,46 | 2,52 | -5,97% | - |
| 24.07.2026 | 2,60 | 2,68 | 2,60 | 2,68 | 3,88% | - |
| 23.07.2026 | 2,70 | 2,74 | 2,58 | 2,58 | -4,44% | - |
| 22.07.2026 | 2,50 | 2,70 | 2,50 | 2,70 | 8,00% | - |
| 21.07.2026 | 2,42 | 2,52 | 2,42 | 2,50 | 3,31% | - |
| 20.07.2026 | 2,48 | 2,52 | 2,42 | 2,42 | -0,82% | - |
| 17.07.2026 | 2,48 | 2,52 | 2,44 | 2,44 | -0,81% | - |
| 16.07.2026 | 2,42 | 2,52 | 2,42 | 2,46 | 0,82% | - |
| 15.07.2026 | 2,68 | 2,70 | 2,44 | 2,44 | -7,58% | - |
| 14.07.2026 | 2,60 | 2,66 | 2,58 | 2,64 | 3,13% | - |
| 13.07.2026 | 2,52 | 2,66 | 2,42 | 2,56 | 2,40% | 1.200,00 |
| 10.07.2026 | 2,60 | 2,60 | 2,50 | 2,50 | 0,81% | - |
| 09.07.2026 | 2,48 | 2,50 | 2,48 | 2,48 | 0,00% | - |
| 08.07.2026 | 2,56 | 2,58 | 2,42 | 2,48 | -10,14% | - |
| 07.07.2026 | 2,74 | 2,76 | 2,70 | 2,76 | 3,76% | - |
| 06.07.2026 | 2,76 | 2,82 | 2,66 | 2,66 | -5,00% | - |
| 03.07.2026 | 2,76 | 2,80 | 2,76 | 2,80 | 2,19% | - |
| 02.07.2026 | 2,74 | 2,88 | 2,74 | 2,74 | -8,05% | - |
| 01.07.2026 | 2,94 | 2,98 | 2,90 | 2,98 | 4,93% | - |
| 30.06.2026 | 2,90 | 2,92 | 2,80 | 2,84 | 2,16% | - |
| 29.06.2026 | 2,76 | 2,86 | 2,76 | 2,78 | 2,21% | - |
| 26.06.2026 | 2,66 | 2,84 | 2,64 | 2,72 | 2,26% | - |
| 25.06.2026 | 2,60 | 2,66 | 2,60 | 2,66 | 3,10% | 1.000,00 |
| 24.06.2026 | 2,68 | 2,72 | 2,58 | 2,58 | -3,01% | - |
| 23.06.2026 | 2,56 | 2,66 | 2,56 | 2,66 | 9,02% | - |
| 22.06.2026 | 2,58 | 2,84 | 2,44 | 2,44 | -8,96% | 2.500,00 |
| 19.06.2026 | 2,60 | 2,68 | 2,58 | 2,68 | 3,08% | - |
| 18.06.2026 | 2,62 | 2,62 | 2,60 | 2,60 | 0,00% | - |
| 17.06.2026 | 2,56 | 2,60 | 2,56 | 2,60 | 2,36% | - |
| 16.06.2026 | 2,52 | 2,56 | 2,50 | 2,54 | 1,60% | - |
| 15.06.2026 | 2,52 | 2,64 | 2,50 | 2,50 | -3,85% | - |
| 12.06.2026 | 2,52 | 2,68 | 2,52 | 2,60 | -1,52% | 1.000,00 |
| 11.06.2026 | 2,60 | 2,74 | 2,60 | 2,64 | 5,60% | 1.000,00 |
| 10.06.2026 | 2,44 | 2,50 | 2,40 | 2,50 | 3,31% | - |
| 09.06.2026 | 2,38 | 2,48 | 2,36 | 2,42 | 0,00% | - |
| 08.06.2026 | 2,56 | 2,62 | 2,40 | 2,42 | -3,20% | 152,00 |
| 05.06.2026 | 2,56 | 2,62 | 2,50 | 2,50 | -3,85% | - |
| 04.06.2026 | 2,52 | 2,62 | 2,52 | 2,60 | 4,00% | - |
| 03.06.2026 | 2,68 | 2,68 | 2,50 | 2,50 | -5,30% | - |
| 02.06.2026 | 2,62 | 2,80 | 2,56 | 2,64 | 0,76% | 2.000,00 |
| 01.06.2026 | 2,52 | 2,64 | 2,52 | 2,62 | 2,34% | - |
| 29.05.2026 | 2,68 | 2,72 | 2,54 | 2,56 | -3,03% | - |
| 28.05.2026 | 2,64 | 2,84 | 2,64 | 2,64 | 0,00% | - |
| 27.05.2026 | 2,80 | 2,80 | 2,64 | 2,64 | -5,71% | 1.500,00 |
| 26.05.2026 | 2,80 | 2,82 | 2,80 | 2,80 | 0,00% | - |
| 25.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 22.05.2026 | 2,80 | 2,82 | 2,80 | 2,80 | -3,45% | - |
| 21.05.2026 | 2,96 | 2,98 | 2,88 | 2,90 | -2,03% | - |
| 20.05.2026 | 2,80 | 2,98 | 2,80 | 2,96 | 4,23% | - |
| 19.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 18.05.2026 | 2,80 | 2,86 | 2,80 | 2,84 | 1,43% | - |
| 15.05.2026 | 2,90 | 2,94 | 2,80 | 2,80 | -6,04% | - |
| 14.05.2026 | 2,80 | 3,00 | 2,80 | 2,98 | 4,93% | - |
| 13.05.2026 | 2,88 | 2,96 | 2,82 | 2,84 | -1,39% | - |
| 12.05.2026 | 2,82 | 2,90 | 2,82 | 2,88 | 1,41% | - |
| 11.05.2026 | 3,06 | 3,06 | 2,80 | 2,84 | -3,40% | 592,00 |
| 08.05.2026 | 2,90 | 2,94 | 2,90 | 2,94 | 0,68% | - |
| 07.05.2026 | 3,02 | 3,04 | 2,86 | 2,92 | -3,31% | - |
| 06.05.2026 | 3,02 | 3,04 | 2,96 | 3,02 | 2,72% | - |
| 05.05.2026 | 2,92 | 3,00 | 2,92 | 2,94 | 2,08% | - |
| 04.05.2026 | 3,02 | 3,02 | 2,82 | 2,88 | 0,70% | 800,00 |
| 30.04.2026 | 2,90 | 2,96 | 2,86 | 2,86 | -0,69% | - |
| 29.04.2026 | 2,96 | 2,96 | 2,84 | 2,88 | -3,36% | - |
| 28.04.2026 | 2,94 | 3,00 | 2,90 | 2,98 | 0,68% | - |
| 27.04.2026 | 2,98 | 2,98 | 2,94 | 2,96 | -1,33% | - |
| 24.04.2026 | 3,06 | 3,08 | 2,98 | 3,00 | -0,66% | - |
| 23.04.2026 | 3,08 | 3,10 | 3,02 | 3,02 | -1,95% | - |
| 22.04.2026 | 3,20 | 3,22 | 3,08 | 3,08 | -3,75% | 1.500,00 |
| 21.04.2026 | 3,20 | 3,24 | 3,20 | 3,20 | -0,62% | - |
| 20.04.2026 | 3,20 | 3,24 | 3,20 | 3,22 | 0,63% | - |
| 17.04.2026 | 3,20 | 3,26 | 3,20 | 3,20 | -0,62% | - |
| 16.04.2026 | 3,20 | 3,24 | 3,20 | 3,22 | 0,00% | - |
| 15.04.2026 | 3,50 | 3,52 | 3,20 | 3,22 | -6,40% | - |
| 14.04.2026 | 3,36 | 3,64 | 3,36 | 3,44 | 2,38% | - |
| 13.04.2026 | 3,24 | 3,40 | 3,24 | 3,36 | 5,00% | - |
| 10.04.2026 | 3,20 | 3,22 | 3,20 | 3,20 | 0,00% | - |
| 09.04.2026 | 3,20 | 3,24 | 3,20 | 3,20 | -2,44% | - |
| 08.04.2026 | 3,20 | 3,40 | 3,20 | 3,28 | 4,46% | - |
| 07.04.2026 | 3,40 | 3,44 | 3,14 | 3,14 | -7,65% | - |
| 02.04.2026 | 3,32 | 3,54 | 3,24 | 3,40 | 2,41% | 592,00 |
| 01.04.2026 | 3,46 | 3,46 | 3,32 | 3,32 | -10,75% | - |
| 31.03.2026 | 3,54 | 3,76 | 3,54 | 3,72 | -1,59% | 10.090,00 |
| 30.03.2026 | 3,38 | 3,78 | 3,36 | 3,78 | 13,17% | 3.420,00 |
| 27.03.2026 | 3,20 | 3,42 | 3,18 | 3,34 | 3,73% | - |