13,850€
0,36%
Echtzeit-Aktienkurs JBS N.V.
Bid:
Ask:
Aktienkurse zur JBS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 13,50 | 13,95 | 13,50 | 13,95 | 3,72% | - |
| 13.02.2026 | 13,30 | 13,55 | 13,15 | 13,45 | 1,13% | - |
| 12.02.2026 | 13,70 | 13,70 | 13,25 | 13,30 | -2,56% | - |
| 11.02.2026 | 13,60 | 13,75 | 13,55 | 13,65 | 0,74% | - |
| 10.02.2026 | 13,55 | 13,75 | 13,35 | 13,55 | 0,00% | - |
| 09.02.2026 | 13,35 | 13,65 | 13,30 | 13,55 | 1,50% | 2.000,00 |
| 06.02.2026 | 13,40 | 13,70 | 13,25 | 13,35 | 0,38% | - |
| 05.02.2026 | 13,45 | 13,60 | 13,30 | 13,30 | -0,75% | - |
| 04.02.2026 | 13,50 | 13,65 | 13,35 | 13,40 | 0,00% | - |
| 03.02.2026 | 13,30 | 13,65 | 13,25 | 13,40 | 0,37% | - |
| 02.02.2026 | 13,20 | 13,60 | 13,15 | 13,35 | 0,75% | - |
| 30.01.2026 | 13,10 | 13,25 | 12,95 | 13,25 | 0,76% | - |
| 29.01.2026 | 12,90 | 13,15 | 12,85 | 13,15 | 1,15% | - |
| 28.01.2026 | 13,00 | 13,25 | 12,85 | 13,00 | -0,38% | - |
| 27.01.2026 | 13,05 | 13,30 | 12,95 | 13,05 | 0,00% | - |
| 26.01.2026 | 13,15 | 13,25 | 12,95 | 13,05 | -1,14% | - |
| 23.01.2026 | 13,20 | 13,35 | 13,05 | 13,20 | 0,76% | - |
| 22.01.2026 | 13,20 | 13,35 | 12,85 | 13,10 | 0,77% | - |
| 21.01.2026 | 13,05 | 13,15 | 12,95 | 13,00 | -1,14% | - |
| 20.01.2026 | 12,95 | 13,15 | 12,25 | 13,15 | 1,15% | 8.668,00 |
| 19.01.2026 | 12,90 | 13,35 | 12,85 | 13,00 | 2,77% | 37.987,00 |
| 16.01.2026 | 13,00 | 13,00 | 12,55 | 12,65 | -2,69% | 3.100,00 |
| 15.01.2026 | 12,85 | 13,05 | 12,55 | 13,00 | 2,77% | 1.170,00 |
| 14.01.2026 | 12,35 | 12,75 | 12,25 | 12,65 | 2,43% | - |
| 13.01.2026 | 12,25 | 12,55 | 12,15 | 12,35 | 0,82% | - |
| 12.01.2026 | 12,05 | 12,25 | 11,85 | 12,25 | 2,94% | 66.139,00 |
| 09.01.2026 | 11,80 | 12,05 | 11,75 | 11,90 | 1,28% | 140,00 |
| 08.01.2026 | 11,55 | 11,85 | 11,55 | 11,75 | 1,29% | - |
| 07.01.2026 | 11,55 | 11,75 | 11,35 | 11,60 | 0,87% | - |
| 06.01.2026 | 11,90 | 12,10 | 11,50 | 11,50 | -3,77% | - |
| 05.01.2026 | 12,15 | 12,15 | 11,90 | 11,95 | -1,65% | - |
| 02.01.2026 | 12,25 | 12,50 | 12,05 | 12,15 | 1,25% | - |
| 29.12.2025 | 12,35 | 12,40 | 12,00 | 12,00 | -2,83% | - |
| 23.12.2025 | 12,20 | 12,40 | 12,10 | 12,35 | 2,92% | - |
| 22.12.2025 | 12,30 | 12,30 | 12,00 | 12,00 | -0,83% | - |
| 19.12.2025 | 12,20 | 12,20 | 12,10 | 12,10 | 0,00% | - |
| 18.12.2025 | 12,00 | 12,10 | 11,95 | 12,10 | 0,00% | - |
| 17.12.2025 | 12,10 | 12,30 | 12,00 | 12,10 | 0,41% | - |
| 16.12.2025 | 12,05 | 12,05 | 12,00 | 12,05 | -0,82% | - |
| 15.12.2025 | 12,30 | 12,40 | 12,15 | 12,15 | 0,41% | - |
| 12.12.2025 | 12,00 | 12,10 | 12,00 | 12,10 | -0,41% | - |
| 11.12.2025 | 11,95 | 12,20 | 11,90 | 12,15 | 1,25% | - |
| 09.12.2025 | 11,90 | 12,10 | 11,75 | 12,00 | -2,44% | - |
| 08.12.2025 | 12,25 | 12,50 | 11,80 | 12,30 | -1,60% | - |
| 04.12.2025 | 12,60 | 13,00 | 12,50 | 12,50 | -1,57% | - |
| 03.12.2025 | 12,50 | 12,80 | 12,50 | 12,70 | -0,78% | - |
| 02.12.2025 | 12,60 | 12,95 | 12,60 | 12,80 | 0,00% | - |
| 01.12.2025 | 12,50 | 12,90 | 12,40 | 12,80 | 4,49% | - |
| 28.11.2025 | 12,70 | 12,80 | 12,25 | 12,25 | -1,21% | 12,00 |
| 26.11.2025 | 12,55 | 12,80 | 12,40 | 12,40 | 0,81% | - |
| 25.11.2025 | 12,40 | 12,65 | 12,20 | 12,30 | 0,82% | - |
| 24.11.2025 | 12,15 | 12,60 | 11,85 | 12,20 | 5,17% | 12.500,00 |
| 21.11.2025 | 11,75 | 12,00 | 11,60 | 11,60 | 1,75% | 1.500,00 |
| 20.11.2025 | 11,85 | 11,90 | 11,40 | 11,40 | -2,56% | - |
| 19.11.2025 | 11,90 | 11,90 | 11,70 | 11,70 | 0,86% | - |
| 18.11.2025 | 11,85 | 12,00 | 11,60 | 11,60 | -1,69% | - |
| 17.11.2025 | 11,45 | 12,05 | 11,40 | 11,80 | 5,36% | - |
| 14.11.2025 | 11,20 | 11,60 | 11,10 | 11,20 | 0,00% | - |
| 13.11.2025 | 11,30 | 11,50 | 11,20 | 11,20 | 0,90% | - |
| 12.11.2025 | 11,30 | 11,50 | 11,10 | 11,10 | 0,00% | - |
| 11.11.2025 | 11,20 | 11,50 | 11,10 | 11,10 | -2,20% | - |
| 10.11.2025 | 11,30 | 11,40 | 11,10 | 11,35 | -2,16% | - |
| 07.11.2025 | 11,60 | 11,70 | 10,95 | 11,60 | -0,85% | - |
| 06.11.2025 | 11,60 | 11,90 | 11,60 | 11,70 | 1,74% | - |
| 05.11.2025 | 11,70 | 11,90 | 11,50 | 11,50 | 0,88% | - |
| 04.11.2025 | 11,50 | 11,75 | 11,40 | 11,40 | 1,79% | - |
| 31.10.2025 | 11,20 | 11,60 | 11,20 | 11,20 | -0,88% | - |
| 30.10.2025 | 11,10 | 11,45 | 11,10 | 11,30 | 0,44% | - |
| 29.10.2025 | 11,35 | 11,45 | 11,10 | 11,25 | 1,35% | - |
| 28.10.2025 | 11,05 | 11,50 | 11,00 | 11,10 | 1,83% | - |
| 27.10.2025 | 10,90 | 11,20 | 10,85 | 10,90 | -1,36% | - |
| 24.10.2025 | 11,05 | 11,20 | 10,95 | 11,05 | 1,38% | - |
| 22.10.2025 | 11,05 | 11,30 | 10,90 | 10,90 | 0,93% | - |
| 21.10.2025 | 11,10 | 11,30 | 10,80 | 10,80 | -0,92% | - |
| 20.10.2025 | 11,20 | 11,30 | 10,90 | 10,90 | 1,87% | - |
| 16.10.2025 | 10,90 | 11,10 | 10,70 | 10,70 | -3,60% | - |
| 15.10.2025 | 10,90 | 11,20 | 10,90 | 11,10 | 1,83% | - |
| 14.10.2025 | 10,70 | 11,15 | 10,60 | 10,90 | 2,83% | - |
| 13.10.2025 | 10,90 | 11,05 | 10,60 | 10,60 | 0,95% | - |
| 10.10.2025 | 10,90 | 11,00 | 10,50 | 10,50 | -3,67% | - |
| 09.10.2025 | 10,90 | 11,10 | 10,90 | 10,90 | -1,36% | - |
| 08.10.2025 | 11,40 | 11,60 | 11,00 | 11,05 | -4,74% | - |
| 07.10.2025 | 11,60 | 11,70 | 11,30 | 11,60 | -0,43% | - |
| 06.10.2025 | 12,20 | 12,40 | 11,60 | 11,65 | -5,67% | - |
| 03.10.2025 | 12,40 | 12,50 | 12,30 | 12,35 | -1,59% | - |
| 02.10.2025 | 12,50 | 12,65 | 12,30 | 12,55 | -0,40% | - |
| 01.10.2025 | 12,55 | 12,75 | 12,50 | 12,60 | 1,61% | - |
| 30.09.2025 | 12,65 | 13,00 | 12,40 | 12,40 | -3,88% | - |
| 29.09.2025 | 12,50 | 12,90 | 12,40 | 12,90 | 3,20% | - |
| 26.09.2025 | 12,50 | 12,70 | 12,50 | 12,50 | -1,19% | - |
| 25.09.2025 | 12,80 | 12,95 | 12,65 | 12,65 | 1,20% | - |
| 24.09.2025 | 12,95 | 12,95 | 12,50 | 12,50 | -3,10% | - |
| 23.09.2025 | 12,90 | 13,00 | 12,80 | 12,90 | -0,77% | - |
| 22.09.2025 | 12,90 | 13,15 | 12,70 | 13,00 | -1,14% | - |
| 19.09.2025 | 13,10 | 13,25 | 13,05 | 13,15 | -0,75% | - |
| 18.09.2025 | 13,25 | 13,55 | 13,10 | 13,25 | 0,00% | - |
| 17.09.2025 | 13,20 | 13,35 | 13,10 | 13,25 | 0,38% | - |
| 16.09.2025 | 13,35 | 13,50 | 13,20 | 13,20 | -1,49% | - |
| 15.09.2025 | 13,45 | 13,45 | 13,25 | 13,40 | -0,74% | - |
| 12.09.2025 | 13,50 | 13,55 | 13,35 | 13,50 | 2,27% | - |