2,630€
4,37%
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 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 17.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -5,26% | - |
| 14.08.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 13.08.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 5,65% | - |
| 12.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 11.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 10.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -3,65% | - |
| 07.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 4,58% | - |
| 06.08.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -5,07% | - |
| 05.08.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -9,21% | - |
| 04.08.2026 | 2,86 | 3,04 | 2,86 | 3,04 | 6,29% | 100,00 |
| 03.08.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 31.07.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 8,15% | - |
| 30.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 29.07.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 6,40% | - |
| 28.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 27.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | - |
| 24.07.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 23.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 6,30% | - |
| 22.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 21.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 20.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 17.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 16.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -8,21% | - |
| 15.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 14.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 13.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 10.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 09.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 08.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -6,57% | - |
| 07.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 06.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 03.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 02.07.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -6,12% | - |
| 01.07.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 30.06.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 2,84% | - |
| 29.06.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 6,02% | - |
| 26.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 25.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 24.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 23.06.2026 | 2,48 | 2,60 | 2,48 | 2,60 | -3,70% | 6,00 |
| 22.06.2026 | 2,70 | 2,84 | 2,70 | 2,70 | 0,75% | 4.849,00 |
| 19.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 2,29% | - |
| 18.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 17.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 16.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 15.06.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 12.06.2026 | 2,52 | 2,56 | 2,52 | 2,56 | -1,54% | 4,00 |
| 11.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 6,56% | - |
| 10.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 09.06.2026 | 2,38 | 2,58 | 2,38 | 2,42 | -6,92% | 1.418,00 |
| 08.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 05.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 04.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -5,97% | - |
| 03.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 02.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 01.06.2026 | 2,58 | 2,64 | 2,58 | 2,64 | -2,94% | 347,00 |
| 29.05.2026 | 2,68 | 2,86 | 2,68 | 2,72 | -4,23% | 1.234,00 |
| 28.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 27.05.2026 | 2,80 | 2,84 | 2,80 | 2,84 | 1,43% | 235,00 |
| 26.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 25.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 22.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -6,04% | - |
| 21.05.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 6,43% | - |
| 20.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 19.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -2,82% | - |
| 18.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -2,74% | - |
| 15.05.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 14.05.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -6,49% | - |
| 13.05.2026 | 2,90 | 3,08 | 2,90 | 3,08 | 7,69% | 1.500,00 |
| 12.05.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -4,67% | - |
| 11.05.2026 | 2,86 | 3,00 | 2,86 | 3,00 | 2,74% | 1.333,00 |
| 08.05.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -3,31% | - |
| 07.05.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 06.05.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 3,42% | - |
| 05.05.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 3,55% | - |
| 04.05.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 30.04.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 29.04.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 28.04.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 27.04.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -2,63% | - |
| 24.04.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -1,30% | - |
| 23.04.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 22.04.2026 | 3,16 | 3,16 | 3,08 | 3,08 | -3,75% | 7.400,00 |
| 21.04.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 20.04.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 17.04.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 16.04.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -9,09% | - |
| 15.04.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 4,14% | - |
| 14.04.2026 | 3,38 | 3,38 | 3,38 | 3,38 | -2,31% | - |
| 13.04.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 10,19% | 102,00 |
| 10.04.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -2,48% | - |
| 09.04.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 2,55% | - |
| 08.04.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -9,77% | - |
| 07.04.2026 | 3,42 | 3,48 | 3,42 | 3,48 | 4,82% | 1.000,00 |
| 02.04.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -3,49% | - |
| 01.04.2026 | 3,44 | 3,44 | 3,44 | 3,44 | -7,53% | - |
| 31.03.2026 | 3,50 | 3,72 | 3,50 | 3,72 | 10,06% | 500,00 |
| 30.03.2026 | 3,38 | 3,38 | 3,38 | 3,38 | 4,32% | - |
| 27.03.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 5,88% | - |