11,000€
5,77%
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 | 11,00 | 10,90 | 11,00 | 5,77% | - |
| 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 | 1,67% | 600,00 |
| 03.10.2025 | 12,40 | 12,40 | 12,00 | 12,00 | -1,64% | - |
| 02.10.2025 | 12,40 | 12,40 | 12,20 | 12,20 | -0,81% | - |
| 01.10.2025 | 12,50 | 12,60 | 12,30 | 12,30 | -0,81% | - |
| 30.09.2025 | 12,60 | 12,60 | 12,40 | 12,40 | 1,64% | - |
| 29.09.2025 | 12,30 | 12,40 | 12,20 | 12,20 | 0,00% | - |
| 26.09.2025 | 12,50 | 12,50 | 12,20 | 12,20 | -1,61% | - |
| 25.09.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -0,80% | - |
| 24.09.2025 | 12,70 | 12,70 | 12,40 | 12,50 | -0,79% | - |
| 23.09.2025 | 12,80 | 12,80 | 12,60 | 12,60 | 0,00% | - |
| 22.09.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -1,56% | - |
| 19.09.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -2,29% | - |
| 18.09.2025 | 13,10 | 13,10 | 13,00 | 13,10 | 0,00% | - |
| 17.09.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -1,50% | - |
| 16.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 15.09.2025 | 13,30 | 13,30 | 13,10 | 13,20 | -0,75% | - |
| 12.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 11.09.2025 | 13,20 | 13,30 | 13,20 | 13,20 | 1,54% | - |
| 10.09.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 0,00% | - |
| 09.09.2025 | 13,20 | 13,20 | 12,90 | 13,00 | -5,11% | - |
| 08.09.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 2,24% | - |
| 05.09.2025 | 13,40 | 13,60 | 13,40 | 13,40 | -2,19% | - |
| 04.09.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 2,24% | - |
| 03.09.2025 | 13,90 | 13,90 | 13,40 | 13,40 | -0,74% | - |
| 02.09.2025 | 13,90 | 13,90 | 13,40 | 13,50 | -2,88% | - |
| 01.09.2025 | 13,80 | 14,10 | 13,70 | 13,90 | 2,96% | 25,00 |
| 29.08.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -5,59% | - |
| 28.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 27.08.2025 | 13,60 | 13,90 | 13,60 | 13,90 | 4,51% | - |
| 26.08.2025 | 13,30 | 13,30 | 13,10 | 13,30 | 0,76% | - |
| 25.08.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 3,12% | - |
| 22.08.2025 | 13,10 | 13,10 | 12,80 | 12,80 | 0,79% | - |
| 21.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 20.08.2025 | 12,90 | 12,90 | 12,60 | 12,60 | -0,79% | - |
| 19.08.2025 | 12,60 | 12,90 | 12,60 | 12,70 | 1,60% | 200,00 |
| 18.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 5,93% | - |
| 15.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 14.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 13.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 12.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,23% | - |
| 11.08.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 1,50% | - |
| 08.08.2025 | 12,05 | 12,05 | 11,97 | 11,97 | 1,87% | - |
| 07.08.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,90% | - |
| 06.08.2025 | 11,95 | 11,95 | 11,65 | 11,65 | -1,15% | - |
| 05.08.2025 | 11,92 | 11,92 | 11,78 | 11,78 | -0,34% | - |
| 04.08.2025 | 11,74 | 11,82 | 11,74 | 11,82 | 1,46% | - |
| 01.08.2025 | 11,89 | 11,89 | 11,65 | 11,65 | 0,69% | - |
| 31.07.2025 | 11,58 | 11,58 | 11,57 | 11,57 | 0,83% | - |
| 30.07.2025 | 11,58 | 11,58 | 11,48 | 11,48 | -0,04% | - |
| 29.07.2025 | 11,48 | 11,55 | 11,48 | 11,48 | 0,88% | - |
| 28.07.2025 | 11,29 | 11,38 | 11,29 | 11,38 | 2,57% | - |
| 25.07.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -1,25% | - |
| 24.07.2025 | 11,22 | 11,24 | 11,22 | 11,24 | 1,72% | - |
| 23.07.2025 | 11,12 | 11,12 | 11,05 | 11,05 | 0,14% | - |
| 22.07.2025 | 11,01 | 11,11 | 10,98 | 11,03 | 0,64% | - |
| 21.07.2025 | 11,19 | 11,20 | 10,96 | 10,96 | -1,84% | - |
| 18.07.2025 | 11,42 | 11,85 | 11,17 | 11,17 | -2,53% | 100,00 |
| 17.07.2025 | 11,42 | 11,46 | 11,41 | 11,46 | 1,64% | - |
| 16.07.2025 | 11,00 | 11,27 | 10,92 | 11,27 | 2,97% | - |
| 15.07.2025 | 11,02 | 11,12 | 10,95 | 10,95 | 0,05% | - |
| 14.07.2025 | 11,42 | 11,85 | 10,94 | 10,94 | -1,40% | 300,00 |
| 11.07.2025 | 11,23 | 11,23 | 11,10 | 11,10 | 1,28% | - |
| 10.07.2025 | 11,02 | 11,15 | 10,96 | 10,96 | -1,08% | - |
| 09.07.2025 | 11,33 | 11,36 | 11,08 | 11,08 | -1,12% | - |
| 08.07.2025 | 11,55 | 11,60 | 11,20 | 11,20 | -1,93% | - |
| 07.07.2025 | 11,84 | 11,85 | 11,42 | 11,42 | -6,97% | - |
| 04.07.2025 | 11,80 | 12,28 | 11,80 | 12,28 | 7,72% | 50,00 |
| 03.07.2025 | 11,56 | 11,57 | 11,40 | 11,40 | -1,98% | - |
| 02.07.2025 | 11,83 | 11,83 | 11,63 | 11,63 | -2,19% | - |
| 01.07.2025 | 11,89 | 11,89 | 11,89 | 11,89 | -6,42% | - |
| 30.06.2025 | 12,83 | 13,60 | 12,31 | 12,70 | -1,26% | 1.780,00 |