10,950€
0,46%
Echtzeit-Aktienkurs JBS N.V.
Bid:
Ask:
Aktienkurse zur JBS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,90 | 11,20 | 10,90 | 11,10 | 1,83% | - |
| 14.10.2025 | 10,70 | 11,15 | 10,60 | 10,90 | 2,83% | - |
| 13.10.2025 | 10,90 | 11,05 | 10,60 | 10,60 | 0,95% | - |
| 10.10.2025 | 10,90 | 11,00 | 10,50 | 10,50 | -3,67% | - |
| 09.10.2025 | 10,90 | 11,10 | 10,90 | 10,90 | -1,36% | - |
| 08.10.2025 | 11,40 | 11,60 | 11,00 | 11,05 | -4,74% | - |
| 07.10.2025 | 11,60 | 11,70 | 11,30 | 11,60 | -0,43% | - |
| 06.10.2025 | 12,20 | 12,40 | 11,60 | 11,65 | -5,67% | - |
| 03.10.2025 | 12,40 | 12,50 | 12,30 | 12,35 | -1,59% | - |
| 02.10.2025 | 12,50 | 12,65 | 12,30 | 12,55 | -0,40% | - |
| 01.10.2025 | 12,55 | 12,75 | 12,50 | 12,60 | 1,61% | - |
| 30.09.2025 | 12,65 | 13,00 | 12,40 | 12,40 | -3,88% | - |
| 29.09.2025 | 12,50 | 12,90 | 12,40 | 12,90 | 3,20% | - |
| 26.09.2025 | 12,50 | 12,70 | 12,50 | 12,50 | -1,19% | - |
| 25.09.2025 | 12,80 | 12,95 | 12,65 | 12,65 | 1,20% | - |
| 24.09.2025 | 12,95 | 12,95 | 12,50 | 12,50 | -3,10% | - |
| 23.09.2025 | 12,90 | 13,00 | 12,80 | 12,90 | -0,77% | - |
| 22.09.2025 | 12,90 | 13,15 | 12,70 | 13,00 | -1,14% | - |
| 19.09.2025 | 13,10 | 13,25 | 13,05 | 13,15 | -0,75% | - |
| 18.09.2025 | 13,25 | 13,55 | 13,10 | 13,25 | 0,00% | - |
| 17.09.2025 | 13,20 | 13,35 | 13,10 | 13,25 | 0,38% | - |
| 16.09.2025 | 13,35 | 13,50 | 13,20 | 13,20 | -1,49% | - |
| 15.09.2025 | 13,45 | 13,45 | 13,25 | 13,40 | -0,74% | - |
| 12.09.2025 | 13,50 | 13,55 | 13,35 | 13,50 | 2,27% | - |
| 11.09.2025 | 13,20 | 13,60 | 13,20 | 13,20 | -1,86% | - |
| 10.09.2025 | 13,10 | 13,45 | 13,10 | 13,45 | 1,13% | - |
| 09.09.2025 | 13,20 | 13,35 | 13,20 | 13,30 | -2,56% | - |
| 08.09.2025 | 13,65 | 13,70 | 13,65 | 13,65 | -0,36% | - |
| 05.09.2025 | 13,60 | 13,75 | 13,55 | 13,70 | 0,37% | - |
| 04.09.2025 | 13,65 | 13,80 | 13,55 | 13,65 | 0,00% | - |
| 03.09.2025 | 14,00 | 14,05 | 13,65 | 13,65 | -1,44% | - |
| 02.09.2025 | 13,90 | 14,05 | 13,60 | 13,85 | -1,07% | - |
| 01.09.2025 | 13,90 | 14,00 | 13,80 | 14,00 | 1,08% | 50,00 |
| 29.08.2025 | 13,90 | 14,30 | 13,80 | 13,85 | -0,72% | - |
| 28.08.2025 | 14,40 | 14,45 | 13,95 | 13,95 | -2,11% | - |
| 27.08.2025 | 13,70 | 14,25 | 13,60 | 14,25 | 4,01% | - |
| 26.08.2025 | 13,45 | 13,70 | 13,20 | 13,70 | 1,48% | - |
| 25.08.2025 | 12,90 | 13,50 | 12,90 | 13,50 | 3,05% | - |
| 22.08.2025 | 13,15 | 13,35 | 13,05 | 13,10 | -0,76% | - |
| 21.08.2025 | 12,85 | 13,25 | 12,85 | 13,20 | 1,93% | - |
| 20.08.2025 | 13,10 | 13,10 | 12,90 | 12,95 | 0,00% | - |
| 19.08.2025 | 12,75 | 13,05 | 12,65 | 12,95 | 1,17% | 400,00 |
| 18.08.2025 | 12,60 | 13,50 | 12,30 | 12,80 | 4,49% | - |
| 15.08.2025 | 11,90 | 12,30 | 11,80 | 12,25 | 2,94% | - |
| 14.08.2025 | 12,35 | 12,40 | 11,70 | 11,90 | -4,42% | - |
| 13.08.2025 | 12,20 | 12,50 | 12,20 | 12,45 | 1,22% | - |
| 12.08.2025 | 12,15 | 12,40 | 12,10 | 12,30 | 0,90% | - |
| 11.08.2025 | 12,26 | 12,26 | 12,08 | 12,19 | -0,65% | - |
| 08.08.2025 | 12,21 | 12,27 | 12,03 | 12,27 | 1,76% | - |
| 07.08.2025 | 11,84 | 12,15 | 11,84 | 12,06 | 1,50% | - |
| 06.08.2025 | 12,06 | 12,13 | 11,85 | 11,88 | -0,86% | - |
| 05.08.2025 | 12,05 | 12,20 | 11,95 | 11,98 | -0,47% | - |
| 04.08.2025 | 11,87 | 12,10 | 11,86 | 12,04 | 1,65% | - |
| 01.08.2025 | 12,00 | 12,08 | 11,81 | 11,85 | -1,64% | - |
| 31.07.2025 | 11,72 | 12,12 | 11,67 | 12,04 | 2,77% | - |
| 30.07.2025 | 11,72 | 11,88 | 11,63 | 11,72 | -0,09% | - |
| 29.07.2025 | 11,62 | 11,81 | 11,60 | 11,73 | 0,89% | - |
| 28.07.2025 | 11,41 | 11,87 | 11,39 | 11,63 | 2,02% | - |
| 25.07.2025 | 11,31 | 11,42 | 11,29 | 11,40 | 0,64% | - |
| 24.07.2025 | 11,32 | 11,54 | 11,29 | 11,32 | -0,59% | - |
| 23.07.2025 | 11,24 | 11,42 | 11,19 | 11,39 | 1,44% | - |
| 22.07.2025 | 11,13 | 11,47 | 11,09 | 11,23 | 0,45% | - |
| 21.07.2025 | 11,32 | 11,43 | 11,15 | 11,18 | -1,69% | - |
| 18.07.2025 | 11,55 | 11,77 | 11,37 | 11,37 | -2,36% | 400,00 |
| 17.07.2025 | 11,55 | 11,70 | 11,48 | 11,65 | 0,71% | - |
| 16.07.2025 | 11,11 | 11,57 | 11,04 | 11,56 | 3,21% | - |
| 15.07.2025 | 11,13 | 11,31 | 11,10 | 11,20 | 0,13% | - |
| 14.07.2025 | 11,53 | 11,75 | 11,15 | 11,19 | -3,44% | 1.500,00 |
| 11.07.2025 | 11,33 | 11,60 | 11,22 | 11,59 | 1,86% | - |
| 10.07.2025 | 11,12 | 11,56 | 10,88 | 11,38 | 0,90% | - |
| 09.07.2025 | 11,45 | 11,67 | 11,22 | 11,27 | -1,57% | - |
| 08.07.2025 | 11,69 | 11,79 | 11,36 | 11,45 | -2,72% | - |
| 07.07.2025 | 11,89 | 12,16 | 11,65 | 11,77 | -0,67% | - |
| 04.07.2025 | 11,83 | 11,87 | 11,81 | 11,85 | -0,19% | - |
| 03.07.2025 | 11,83 | 12,07 | 11,59 | 11,88 | 0,79% | - |
| 02.07.2025 | 12,04 | 12,07 | 11,73 | 11,78 | -2,06% | - |
| 01.07.2025 | 12,39 | 12,45 | 11,81 | 12,03 | -3,23% | 25.119,00 |
| 30.06.2025 | 12,55 | 13,30 | 12,31 | 12,43 | -0,96% | 25.400,00 |
| 27.06.2025 | 12,58 | 12,90 | 12,41 | 12,55 | -0,08% | - |