12,200€
5,17%
Echtzeit-Aktienkurs JBS NV Ordinary Shares - Class A
Bid:
Ask:
Aktienkurse zur JBS NV Ordinary Shares - Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 11,80 | 11,80 | 11,50 | 11,50 | -0,86% | - |
| 17.12.2025 | 12,00 | 12,00 | 11,60 | 11,60 | 1,75% | - |
| 16.12.2025 | 11,90 | 11,90 | 11,40 | 11,40 | -3,39% | - |
| 15.12.2025 | 12,00 | 12,00 | 11,80 | 11,80 | 2,61% | - |
| 12.12.2025 | 11,80 | 11,80 | 11,50 | 11,50 | 0,88% | - |
| 11.12.2025 | 11,80 | 11,80 | 11,40 | 11,40 | 0,88% | - |
| 10.12.2025 | 11,70 | 11,70 | 11,30 | 11,30 | 0,00% | - |
| 09.12.2025 | 11,80 | 11,80 | 11,30 | 11,30 | -7,38% | - |
| 08.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 500,00 |
| 05.12.2025 | 12,60 | 12,60 | 12,30 | 12,30 | -6,11% | - |
| 04.12.2025 | 12,40 | 13,10 | 12,40 | 13,10 | 6,50% | 4,00 |
| 03.12.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -1,60% | - |
| 02.12.2025 | 12,50 | 12,60 | 12,50 | 12,50 | 2,46% | - |
| 01.12.2025 | 12,40 | 12,40 | 12,20 | 12,20 | -0,81% | - |
| 28.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,53% | - |
| 27.11.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 2,82% | - |
| 26.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 25.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 24.11.2025 | 12,40 | 12,40 | 12,20 | 12,20 | 5,17% | 7.070,00 |
| 21.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 20.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 19.11.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -0,85% | - |
| 18.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 17.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 14.11.2025 | 11,10 | 11,10 | 11,00 | 11,00 | -0,90% | - |
| 13.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 12.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 11.11.2025 | 11,10 | 11,20 | 11,10 | 11,20 | -0,88% | - |
| 10.11.2025 | 11,00 | 11,30 | 11,00 | 11,30 | -2,59% | - |
| 07.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 1.500,00 |
| 06.11.2025 | 11,80 | 11,95 | 11,65 | 11,70 | 1,74% | - |
| 05.11.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | 1.000,00 |
| 04.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 03.11.2025 | 11,20 | 11,30 | 11,20 | 11,30 | 0,89% | - |
| 31.10.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | - |
| 30.10.2025 | 11,00 | 11,20 | 11,00 | 11,20 | -0,88% | - |
| 29.10.2025 | 11,10 | 11,30 | 11,10 | 11,30 | -1,74% | 869,00 |
| 28.10.2025 | 10,80 | 11,50 | 10,80 | 11,50 | 4,55% | 100,00 |
| 27.10.2025 | 10,70 | 11,00 | 10,70 | 11,00 | 1,85% | - |
| 24.10.2025 | 10,90 | 10,90 | 10,80 | 10,80 | -4,42% | - |
| 23.10.2025 | 11,10 | 11,40 | 11,00 | 11,30 | 5,61% | 500,00 |
| 22.10.2025 | 10,90 | 10,90 | 10,70 | 10,70 | -1,83% | - |
| 21.10.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -5,22% | - |
| 20.10.2025 | 11,00 | 11,50 | 10,90 | 11,50 | 8,49% | 500,00 |
| 17.10.2025 | 10,70 | 10,70 | 10,60 | 10,60 | 0,00% | - |
| 16.10.2025 | 10,80 | 10,80 | 10,60 | 10,60 | -0,93% | - |
| 15.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 14.10.2025 | 10,60 | 10,60 | 10,40 | 10,40 | -2,80% | - |
| 13.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 10.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 09.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 08.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | 200,00 |
| 07.10.2025 | 11,40 | 11,60 | 11,40 | 11,60 | -4,92% | 100,00 |
| 06.10.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 0,83% | 600,00 |
| 03.10.2025 | 12,30 | 12,30 | 12,10 | 12,10 | -0,82% | - |
| 02.10.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -3,94% | - |
| 01.10.2025 | 13,00 | 13,00 | 12,40 | 12,70 | 0,79% | 200,00 |
| 30.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 29.09.2025 | 12,20 | 12,80 | 12,20 | 12,30 | -0,81% | 115,00 |
| 26.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 25.09.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | - |
| 24.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 23.09.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -0,79% | - |
| 22.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 19.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 18.09.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | - |
| 17.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 16.09.2025 | 13,20 | 13,20 | 13,10 | 13,10 | 0,00% | - |
| 15.09.2025 | 13,70 | 13,70 | 13,10 | 13,10 | -0,76% | 100,00 |
| 12.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,58% | - |
| 11.09.2025 | 13,45 | 13,55 | 13,10 | 13,55 | 4,23% | - |
| 10.09.2025 | 13,00 | 13,10 | 13,00 | 13,00 | -2,62% | - |
| 09.09.2025 | 13,35 | 13,55 | 13,00 | 13,35 | -2,55% | - |
| 08.09.2025 | 13,70 | 13,95 | 13,40 | 13,70 | 2,24% | - |
| 05.09.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | - |
| 04.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 03.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 28,00 |
| 02.09.2025 | 13,60 | 13,60 | 13,50 | 13,50 | -4,26% | - |
| 01.09.2025 | 13,50 | 14,10 | 13,50 | 14,10 | 0,00% | 30,00 |
| 29.08.2025 | 13,70 | 14,40 | 13,50 | 14,10 | -0,70% | 320,00 |
| 28.08.2025 | 13,90 | 14,20 | 13,90 | 14,20 | 4,41% | 100,00 |
| 27.08.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 3,82% | - |
| 26.08.2025 | 13,20 | 13,20 | 13,10 | 13,10 | 2,34% | - |
| 25.08.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -1,54% | - |
| 22.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 21.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 20.08.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 3,20% | - |
| 19.08.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 2,46% | - |
| 18.08.2025 | 12,20 | 12,70 | 12,20 | 12,20 | 4,27% | 16.000,00 |
| 15.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 14.08.2025 | 12,20 | 12,20 | 11,80 | 11,80 | -1,67% | - |
| 13.08.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -0,83% | - |
| 12.08.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 0,83% | - |
| 11.08.2025 | 12,50 | 12,50 | 12,00 | 12,00 | 0,84% | 50,00 |
| 08.08.2025 | 11,80 | 11,90 | 11,80 | 11,90 | 0,85% | - |
| 07.08.2025 | 11,60 | 11,80 | 11,60 | 11,80 | 0,00% | - |
| 06.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,21% | - |
| 05.08.2025 | 11,82 | 11,83 | 11,82 | 11,83 | -3,55% | - |
| 04.08.2025 | 11,63 | 12,26 | 11,63 | 12,26 | 4,07% | 169,00 |
| 01.08.2025 | 11,84 | 11,85 | 11,78 | 11,78 | 2,30% | - |