12,820$
0,47%
Echtzeit-Aktienkurs JBS N.V.
Bid:
Ask:
Aktienkurse zur JBS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,80 | 13,05 | 12,73 | 12,82 | 0,47% | 1.077.909,00 |
| 14.10.2025 | 12,40 | 12,91 | 12,38 | 12,76 | 1,84% | 6.795.189,00 |
| 13.10.2025 | 12,63 | 12,66 | 12,37 | 12,53 | -0,87% | 7.169.523,00 |
| 10.10.2025 | 12,52 | 12,67 | 12,41 | 12,64 | 0,00% | 6.277.700,00 |
| 09.10.2025 | 12,79 | 12,85 | 12,58 | 12,64 | -1,63% | 4.846.351,00 |
| 08.10.2025 | 13,25 | 13,27 | 12,75 | 12,85 | -3,02% | 7.955.350,00 |
| 07.10.2025 | 13,50 | 13,57 | 13,16 | 13,25 | -2,36% | 10.290.099,00 |
| 06.10.2025 | 14,33 | 14,39 | 13,55 | 13,57 | -5,34% | 17.524.866,00 |
| 03.10.2025 | 14,70 | 14,70 | 14,33 | 14,34 | -2,48% | 795.320,00 |
| 02.10.2025 | 14,63 | 14,81 | 14,61 | 14,70 | -0,47% | 4.057.981,00 |
| 01.10.2025 | 14,95 | 14,95 | 14,70 | 14,77 | -1,07% | 5.385.205,00 |
| 30.09.2025 | 15,10 | 15,25 | 14,90 | 14,93 | -0,73% | 5.110.068,00 |
| 29.09.2025 | 14,66 | 15,10 | 14,65 | 15,04 | 2,80% | 5.734.109,00 |
| 26.09.2025 | 14,75 | 14,78 | 14,60 | 14,63 | -0,61% | 4.264.621,00 |
| 25.09.2025 | 15,00 | 15,14 | 14,71 | 14,72 | -2,71% | 4.708.756,00 |
| 24.09.2025 | 15,13 | 15,16 | 14,93 | 15,13 | -0,33% | 5.355.169,00 |
| 23.09.2025 | 15,24 | 15,38 | 15,17 | 15,18 | -0,78% | 4.330.026,00 |
| 22.09.2025 | 15,22 | 15,41 | 15,19 | 15,30 | 0,39% | 4.245.878,00 |
| 19.09.2025 | 15,49 | 15,59 | 15,24 | 15,24 | -1,80% | 10.325.869,00 |
| 18.09.2025 | 15,53 | 15,92 | 15,52 | 15,52 | -0,51% | 5.910.267,00 |
| 17.09.2025 | 15,73 | 15,84 | 15,59 | 15,60 | -0,89% | 4.037.417,00 |
| 16.09.2025 | 15,87 | 15,96 | 15,68 | 15,74 | -0,57% | 4.070.797,00 |
| 15.09.2025 | 15,75 | 15,89 | 15,72 | 15,83 | 0,32% | 3.692.886,00 |
| 12.09.2025 | 15,82 | 15,91 | 15,72 | 15,78 | -0,50% | 4.082.996,00 |
| 11.09.2025 | 15,69 | 15,94 | 15,67 | 15,86 | 0,95% | 5.518.857,00 |
| 10.09.2025 | 15,66 | 15,77 | 15,54 | 15,71 | 0,83% | 5.066.940,00 |
| 09.09.2025 | 15,58 | 15,65 | 15,49 | 15,58 | -0,83% | 4.674.627,00 |
| 08.09.2025 | 16,04 | 16,09 | 15,57 | 15,71 | -2,24% | 6.670.843,00 |
| 05.09.2025 | 16,08 | 16,13 | 15,88 | 16,07 | 1,32% | 4.610.084,00 |
| 04.09.2025 | 15,93 | 16,02 | 15,75 | 15,86 | -0,44% | 6.173.797,00 |
| 03.09.2025 | 16,13 | 16,20 | 15,93 | 15,93 | -1,12% | 4.599.536,00 |
| 02.09.2025 | 15,90 | 16,21 | 15,90 | 16,11 | -0,62% | 4.650.854,00 |
| 29.08.2025 | 16,62 | 16,75 | 16,17 | 16,21 | -0,73% | 7.096.741,00 |
| 28.08.2025 | 16,51 | 16,55 | 16,26 | 16,33 | -1,21% | 6.473.228,00 |
| 27.08.2025 | 16,13 | 17,80 | 16,05 | 16,53 | 3,38% | 9.469.476,00 |
| 26.08.2025 | 15,55 | 15,99 | 15,54 | 15,99 | 2,17% | 11.343.616,00 |