11,000€
-0,45%
Echtzeit-Aktienkurs JBS N.V.
Bid:
Ask:
Aktienkurse zur JBS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,00 | 11,15 | 10,95 | 11,05 | 2,79% | 416,00 |
| 13.10.2025 | 10,95 | 11,10 | 10,75 | 10,75 | -2,27% | - |
| 10.10.2025 | 10,95 | 11,10 | 10,85 | 11,00 | -1,35% | - |
| 09.10.2025 | 11,05 | 11,20 | 11,05 | 11,15 | -3,04% | 7,00 |
| 08.10.2025 | 11,45 | 11,65 | 11,40 | 11,50 | 0,88% | - |
| 07.10.2025 | 11,60 | 11,75 | 11,35 | 11,40 | -11,63% | - |
| 30.09.2025 | 12,80 | 12,90 | 12,65 | 12,90 | 2,79% | - |
| 26.09.2025 | 12,65 | 12,75 | 12,55 | 12,55 | -1,57% | - |
| 25.09.2025 | 12,90 | 13,00 | 12,75 | 12,75 | -1,54% | - |
| 23.09.2025 | 13,00 | 13,00 | 12,85 | 12,95 | 0,39% | - |
| 22.09.2025 | 13,00 | 13,20 | 12,60 | 12,90 | -4,80% | - |
| 18.09.2025 | 13,25 | 13,55 | 13,10 | 13,55 | 1,50% | - |
| 09.09.2025 | 13,35 | 13,40 | 13,25 | 13,35 | -2,55% | 20,00 |
| 08.09.2025 | 13,70 | 13,75 | 13,70 | 13,70 | 0,37% | - |
| 05.09.2025 | 13,60 | 13,80 | 13,55 | 13,65 | 0,74% | 12,00 |
| 04.09.2025 | 13,65 | 13,85 | 13,55 | 13,55 | -1,45% | - |
| 03.09.2025 | 14,10 | 14,10 | 13,70 | 13,75 | -0,36% | - |
| 02.09.2025 | 14,05 | 14,10 | 13,65 | 13,80 | -1,08% | 200,00 |
| 01.09.2025 | 14,00 | 14,05 | 13,85 | 13,95 | 0,00% | - |
| 29.08.2025 | 14,00 | 14,20 | 13,85 | 13,95 | -0,36% | - |
| 28.08.2025 | 14,55 | 14,55 | 13,95 | 14,00 | -1,75% | 814,00 |
| 27.08.2025 | 13,80 | 14,25 | 13,65 | 14,25 | 3,64% | - |
| 26.08.2025 | 13,45 | 13,75 | 13,25 | 13,75 | 1,48% | - |
| 25.08.2025 | 13,10 | 13,55 | 13,05 | 13,55 | 3,04% | - |
| 22.08.2025 | 13,25 | 13,35 | 13,05 | 13,15 | 0,00% | - |
| 21.08.2025 | 12,90 | 13,25 | 12,85 | 13,15 | 1,54% | - |
| 20.08.2025 | 13,10 | 13,15 | 12,85 | 12,95 | -0,77% | - |
| 19.08.2025 | 12,80 | 13,05 | 12,70 | 13,05 | 2,35% | - |
| 18.08.2025 | 12,65 | 13,45 | 12,40 | 12,75 | 4,08% | 800,00 |
| 15.08.2025 | 12,00 | 12,35 | 11,85 | 12,25 | 2,51% | - |
| 14.08.2025 | 12,45 | 12,60 | 11,75 | 11,95 | -4,02% | - |
| 13.08.2025 | 12,30 | 12,45 | 12,15 | 12,45 | 1,34% | - |
| 12.08.2025 | 12,15 | 12,45 | 12,15 | 12,29 | 1,11% | 69,00 |
| 11.08.2025 | 12,25 | 12,30 | 12,05 | 12,15 | -0,90% | - |
| 08.08.2025 | 12,20 | 12,26 | 12,04 | 12,26 | 1,74% | - |
| 07.08.2025 | 11,85 | 12,16 | 11,85 | 12,05 | 1,69% | - |
| 06.08.2025 | 12,05 | 12,15 | 11,85 | 11,85 | -0,94% | - |
| 05.08.2025 | 12,08 | 12,20 | 11,95 | 11,96 | -0,73% | - |
| 04.08.2025 | 11,91 | 12,10 | 11,89 | 12,05 | 1,64% | - |
| 01.08.2025 | 12,04 | 12,12 | 11,84 | 11,86 | -1,70% | - |
| 31.07.2025 | 11,75 | 12,12 | 11,71 | 12,06 | 2,77% | - |
| 30.07.2025 | 11,75 | 11,87 | 11,62 | 11,74 | 0,38% | - |
| 29.07.2025 | 11,65 | 11,86 | 11,63 | 11,69 | 0,39% | - |
| 28.07.2025 | 11,45 | 11,87 | 11,42 | 11,65 | 2,26% | 2,00 |
| 25.07.2025 | 11,35 | 11,42 | 11,31 | 11,39 | 0,33% | - |
| 24.07.2025 | 11,36 | 11,58 | 11,21 | 11,35 | 0,00% | - |
| 23.07.2025 | 11,28 | 11,43 | 11,18 | 11,35 | 0,93% | - |
| 22.07.2025 | 11,17 | 11,47 | 11,09 | 11,25 | 0,54% | - |
| 21.07.2025 | 11,35 | 11,43 | 11,15 | 11,19 | -1,71% | - |
| 18.07.2025 | 11,59 | 11,85 | 11,32 | 11,38 | -2,40% | - |
| 17.07.2025 | 11,58 | 11,70 | 11,46 | 11,66 | 0,87% | - |
| 16.07.2025 | 11,15 | 11,58 | 11,03 | 11,56 | 3,26% | - |
| 15.07.2025 | 11,17 | 11,33 | 11,11 | 11,20 | 0,04% | - |
| 14.07.2025 | 11,58 | 11,58 | 11,18 | 11,19 | -3,41% | - |
| 11.07.2025 | 11,36 | 11,61 | 11,23 | 11,59 | 1,98% | - |
| 10.07.2025 | 11,15 | 11,56 | 10,87 | 11,36 | 0,84% | - |
| 09.07.2025 | 11,49 | 11,76 | 11,22 | 11,27 | -1,64% | - |
| 08.07.2025 | 11,73 | 11,83 | 11,36 | 11,45 | -2,57% | 150,00 |
| 07.07.2025 | 11,92 | 12,20 | 11,64 | 11,76 | -0,82% | - |
| 04.07.2025 | 11,88 | 11,89 | 11,85 | 11,85 | -0,42% | - |
| 03.07.2025 | 11,87 | 12,14 | 11,56 | 11,90 | 0,66% | - |