10,685€
-3,78%
Echtzeit-Aktienkurs JBS NV Ordinary Shares - Class A
Bid:
Ask:
Aktienkurse zur JBS NV Ordinary Shares - Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,20 | 11,23 | 10,62 | 10,68 | -4,22% | - |
| 28.05.2026 | 11,40 | 11,46 | 11,14 | 11,15 | -2,28% | - |
| 27.05.2026 | 11,36 | 11,53 | 11,07 | 11,41 | 2,24% | - |
| 26.05.2026 | 11,53 | 11,58 | 10,94 | 11,16 | -2,62% | 9.500,00 |
| 25.05.2026 | 11,44 | 11,49 | 11,43 | 11,46 | 0,61% | - |
| 22.05.2026 | 11,46 | 11,68 | 11,32 | 11,39 | -0,39% | - |
| 21.05.2026 | 11,09 | 11,61 | 10,96 | 11,43 | 3,06% | - |
| 20.05.2026 | 10,77 | 11,17 | 10,71 | 11,09 | 3,43% | 23.800,00 |
| 19.05.2026 | 11,02 | 11,21 | 10,69 | 10,73 | -2,99% | - |
| 18.05.2026 | 10,74 | 11,16 | 10,67 | 11,06 | -4,80% | 24.120,00 |
| 15.05.2026 | 12,11 | 12,26 | 11,60 | 11,61 | -3,57% | 1.840,00 |
| 14.05.2026 | 12,58 | 12,71 | 12,02 | 12,04 | -3,77% | - |
| 13.05.2026 | 12,87 | 12,90 | 11,83 | 12,52 | -3,32% | 3.000,00 |
| 12.05.2026 | 13,25 | 13,39 | 12,79 | 12,95 | -2,21% | 21.100,00 |
| 11.05.2026 | 13,68 | 13,83 | 13,23 | 13,24 | -3,25% | - |
| 08.05.2026 | 13,92 | 14,03 | 13,64 | 13,68 | -1,51% | 6.272,00 |
| 07.05.2026 | 14,23 | 14,30 | 13,84 | 13,89 | -1,99% | - |
| 06.05.2026 | 13,88 | 14,26 | 13,76 | 14,18 | 2,05% | - |
| 05.05.2026 | 13,65 | 14,03 | 13,57 | 13,89 | 2,07% | 675,00 |
| 04.05.2026 | 13,73 | 13,99 | 13,53 | 13,61 | -0,64% | - |
| 30.04.2026 | 13,38 | 13,84 | 13,24 | 13,70 | 1,65% | - |
| 29.04.2026 | 13,84 | 13,95 | 13,43 | 13,47 | -2,28% | - |
| 28.04.2026 | 13,91 | 13,99 | 13,45 | 13,79 | -0,63% | 1.215,00 |
| 27.04.2026 | 14,15 | 14,60 | 13,83 | 13,88 | -2,15% | 17.910,00 |
| 24.04.2026 | 14,42 | 14,63 | 13,97 | 14,18 | -1,90% | - |
| 23.04.2026 | 14,85 | 15,12 | 14,43 | 14,46 | -3,16% | - |
| 22.04.2026 | 15,15 | 15,23 | 14,86 | 14,93 | -0,69% | 64.500,00 |
| 21.04.2026 | 14,79 | 15,13 | 14,79 | 15,03 | 1,12% | 13.200,00 |
| 20.04.2026 | 14,96 | 15,21 | 14,81 | 14,86 | -0,75% | - |
| 17.04.2026 | 15,23 | 15,25 | 14,89 | 14,98 | -1,33% | - |
| 16.04.2026 | 15,05 | 15,22 | 14,91 | 15,18 | 0,92% | - |
| 15.04.2026 | 15,32 | 15,37 | 15,01 | 15,04 | -1,87% | - |
| 14.04.2026 | 15,08 | 15,41 | 14,98 | 15,33 | 1,47% | 950,00 |
| 13.04.2026 | 15,58 | 15,71 | 14,94 | 15,10 | -2,97% | 3.950,00 |
| 10.04.2026 | 15,74 | 15,93 | 15,57 | 15,57 | -0,38% | - |
| 09.04.2026 | 15,57 | 15,79 | 15,39 | 15,63 | 0,26% | - |
| 08.04.2026 | 15,35 | 15,60 | 15,05 | 15,59 | 2,84% | - |
| 07.04.2026 | 15,50 | 15,50 | 15,07 | 15,16 | -1,91% | - |
| 02.04.2026 | 15,55 | 15,75 | 15,40 | 15,45 | -1,28% | 1.740,00 |
| 01.04.2026 | 15,55 | 15,75 | 15,35 | 15,65 | 0,64% | 9.600,00 |
| 31.03.2026 | 15,25 | 15,55 | 15,05 | 15,55 | 2,64% | - |
| 30.03.2026 | 14,85 | 15,35 | 14,85 | 15,15 | 2,36% | 27.890,00 |
| 27.03.2026 | 14,45 | 14,90 | 14,20 | 14,80 | 2,78% | - |
| 26.03.2026 | 13,60 | 14,85 | 12,90 | 14,40 | 7,46% | - |
| 25.03.2026 | 13,25 | 13,65 | 13,25 | 13,40 | 1,13% | - |
| 24.03.2026 | 12,85 | 13,25 | 12,75 | 13,25 | 2,32% | 43.678,00 |
| 23.03.2026 | 12,30 | 13,05 | 12,25 | 12,95 | 4,02% | - |
| 20.03.2026 | 12,95 | 13,15 | 12,45 | 12,45 | -3,86% | - |
| 19.03.2026 | 12,95 | 13,30 | 12,75 | 12,95 | -0,77% | 6.200,00 |
| 18.03.2026 | 13,45 | 13,45 | 12,95 | 13,05 | -2,25% | - |
| 17.03.2026 | 13,25 | 13,45 | 13,15 | 13,35 | 0,75% | 1.300,00 |
| 16.03.2026 | 13,35 | 13,45 | 13,15 | 13,25 | 0,00% | - |
| 13.03.2026 | 13,15 | 13,25 | 13,05 | 13,25 | 0,76% | - |
| 12.03.2026 | 13,05 | 13,35 | 12,95 | 13,15 | 0,00% | - |
| 11.03.2026 | 13,35 | 13,45 | 13,05 | 13,15 | -1,50% | - |
| 10.03.2026 | 13,45 | 13,55 | 13,25 | 13,35 | -0,74% | - |
| 09.03.2026 | 13,20 | 13,55 | 13,15 | 13,45 | 0,75% | - |
| 06.03.2026 | 13,50 | 13,55 | 13,25 | 13,35 | -0,74% | - |
| 05.03.2026 | 14,00 | 14,00 | 13,35 | 13,45 | -4,27% | - |
| 04.03.2026 | 13,90 | 14,20 | 13,85 | 14,05 | 0,72% | - |
| 03.03.2026 | 14,35 | 14,45 | 13,85 | 13,95 | -3,46% | 8.789,00 |
| 02.03.2026 | 13,50 | 14,45 | 13,10 | 14,45 | 1,40% | 52.491,00 |
| 27.02.2026 | 13,95 | 14,35 | 13,95 | 14,25 | 1,42% | - |
| 26.02.2026 | 13,85 | 14,15 | 13,85 | 14,05 | 1,08% | 44.000,00 |
| 25.02.2026 | 13,95 | 14,15 | 13,65 | 13,90 | -1,07% | - |
| 24.02.2026 | 13,70 | 14,05 | 13,65 | 14,05 | 2,93% | - |
| 23.02.2026 | 13,70 | 13,85 | 13,65 | 13,65 | -1,44% | - |
| 20.02.2026 | 13,80 | 14,20 | 13,65 | 13,85 | 0,73% | 73.800,00 |
| 19.02.2026 | 13,60 | 13,75 | 13,50 | 13,75 | 1,48% | - |
| 18.02.2026 | 13,60 | 13,80 | 13,50 | 13,55 | -0,73% | - |
| 17.02.2026 | 13,85 | 13,85 | 13,35 | 13,65 | -2,15% | 21.746,00 |
| 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% | - |