13,150€
2,73%
Echtzeit-Aktienkurs JBS S.A. (ADR)
Bid:
Ask:
Aktienkurse zur JBS S.A. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 13,25 | 13,30 | 13,20 | 13,25 | 3,52% | - |
| 22.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 21.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 4,92% | - |
| 20.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 19.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 16.05.2025 | 12,20 | 12,20 | 12,10 | 12,10 | -6,92% | - |
| 15.05.2025 | 12,10 | 13,00 | 12,10 | 13,00 | 8,33% | 10,00 |
| 14.05.2025 | 12,70 | 12,70 | 12,00 | 12,00 | -6,25% | 100,00 |
| 13.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 12.05.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 1,56% | - |
| 09.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 08.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 07.05.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 2,38% | 100,00 |
| 06.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 05.05.2025 | 13,10 | 13,10 | 12,90 | 12,90 | 1,57% | - |
| 02.05.2025 | 12,90 | 12,90 | 12,70 | 12,70 | -7,30% | 300,00 |
| 30.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -4,20% | - |
| 29.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 28.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 25.04.2025 | 14,10 | 14,40 | 14,10 | 14,40 | -0,69% | - |
| 24.04.2025 | 13,50 | 14,50 | 13,50 | 14,50 | 0,69% | 3.193,00 |
| 23.04.2025 | 13,30 | 14,40 | 13,20 | 14,40 | 14,29% | 150,00 |
| 22.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 17.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 16.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 15.04.2025 | 12,40 | 12,80 | 12,40 | 12,70 | 7,63% | - |
| 14.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 11.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 10.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 5,13% | - |
| 09.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 08.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 07.04.2025 | 12,30 | 12,40 | 12,30 | 12,30 | -2,38% | - |
| 04.04.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 0,00% | - |
| 03.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,82% | 170,00 |
| 02.04.2025 | 12,60 | 13,50 | 12,60 | 13,10 | 3,97% | 8,00 |
| 01.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -6,67% | - |
| 31.03.2025 | 12,60 | 13,50 | 12,60 | 13,50 | 7,14% | 4,00 |
| 28.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,82% | - |
| 27.03.2025 | 12,20 | 13,10 | 12,20 | 13,10 | 3,15% | 52,00 |
| 26.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 25.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 24.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 21.03.2025 | 12,80 | 13,30 | 12,80 | 13,30 | 0,00% | 306,00 |
| 20.03.2025 | 12,20 | 13,30 | 12,20 | 13,30 | 7,26% | 200,00 |
| 19.03.2025 | 12,00 | 12,40 | 12,00 | 12,40 | 11,71% | - |
| 18.03.2025 | 10,10 | 11,10 | 10,00 | 11,10 | 11,00% | - |
| 17.03.2025 | 10,10 | 10,10 | 10,00 | 10,00 | -9,09% | - |
| 14.03.2025 | 10,00 | 11,00 | 10,00 | 11,00 | 11,11% | 214,00 |
| 13.03.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 3,66% | - |
| 12.03.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -0,52% | - |
| 10.03.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 2,67% | - |
| 07.03.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -5,56% | - |
| 06.03.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 8,20% | - |
| 05.03.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -10,29% | - |
| 04.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | 300,00 |
| 03.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 8,63% | - |
| 28.02.2025 | 9,90 | 9,90 | 9,85 | 9,85 | 1,55% | - |
| 27.02.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,02% | - |
| 26.02.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 25.02.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -3,92% | - |
| 24.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 21.02.2025 | 9,90 | 10,20 | 9,90 | 10,20 | 0,00% | 300,00 |
| 20.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -7,27% | - |
| 19.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 18.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 17.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 4,90% | - |
| 14.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 13.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -5,36% | - |
| 12.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 11.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 10.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 07.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 06.02.2025 | 11,00 | 11,10 | 11,00 | 11,10 | 1,83% | - |
| 05.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 04.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 03.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 31.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 30.01.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 0,92% | 900,00 |
| 29.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 28.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | - |
| 27.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 6,60% | 3.000,00 |
| 24.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 23.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 22.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -5,56% | - |
| 21.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 100,00 |
| 20.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 4,85% | - |
| 17.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -4,63% | - |
| 16.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 15.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | - |
| 14.01.2025 | 10,80 | 11,00 | 10,80 | 11,00 | -0,90% | 600,00 |
| 13.01.2025 | 10,80 | 11,10 | 10,80 | 11,10 | 2,78% | - |
| 10.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 09.01.2025 | 11,70 | 11,70 | 10,80 | 10,80 | 0,00% | 1.000,00 |
| 08.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 07.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -7,69% | - |
| 06.01.2025 | 10,80 | 11,80 | 10,80 | 11,70 | 3,54% | 1.870,00 |
| 03.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 02.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 30.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 27.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |