10,820€
-1,19%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,97 | 10,97 | 10,81 | 10,81 | -1,32% | - |
| 08.09.2026 | 11,06 | 11,06 | 10,95 | 10,95 | -1,04% | 100,00 |
| 07.09.2026 | 11,28 | 11,28 | 11,07 | 11,07 | 0,18% | 3,00 |
| 04.09.2026 | 11,19 | 11,39 | 11,05 | 11,05 | -3,96% | - |
| 03.09.2026 | 11,57 | 11,57 | 11,31 | 11,50 | 0,39% | 300,00 |
| 02.09.2026 | 11,49 | 11,49 | 11,46 | 11,46 | 0,61% | - |
| 01.09.2026 | 11,48 | 11,48 | 11,39 | 11,39 | -0,13% | - |
| 31.08.2026 | 11,71 | 12,00 | 11,40 | 11,40 | 2,20% | 200,00 |
| 28.08.2026 | 11,61 | 11,61 | 11,16 | 11,16 | -3,04% | 700,00 |
| 27.08.2026 | 11,71 | 11,71 | 11,51 | 11,51 | -3,24% | - |
| 26.08.2026 | 11,95 | 11,95 | 11,89 | 11,89 | 1,97% | - |
| 25.08.2026 | 11,82 | 11,82 | 11,66 | 11,66 | 0,30% | - |
| 24.08.2026 | 11,92 | 11,93 | 11,63 | 11,63 | 3,29% | - |
| 21.08.2026 | 11,50 | 11,51 | 11,26 | 11,26 | -1,27% | - |
| 20.08.2026 | 11,66 | 11,66 | 11,40 | 11,40 | -1,68% | - |
| 19.08.2026 | 11,67 | 11,68 | 11,60 | 11,60 | -1,99% | - |
| 18.08.2026 | 11,50 | 11,83 | 11,48 | 11,83 | 3,14% | 250,00 |
| 17.08.2026 | 11,71 | 11,71 | 11,47 | 11,47 | 0,00% | - |
| 14.08.2026 | 11,44 | 11,47 | 11,43 | 11,47 | 2,96% | - |
| 13.08.2026 | 11,29 | 11,29 | 11,14 | 11,14 | 1,18% | - |
| 12.08.2026 | 11,20 | 11,20 | 11,01 | 11,01 | -2,35% | - |
| 11.08.2026 | 11,27 | 11,31 | 11,27 | 11,28 | -5,57% | - |
| 10.08.2026 | 12,11 | 12,11 | 11,94 | 11,94 | 0,04% | - |
| 07.08.2026 | 11,76 | 11,94 | 11,76 | 11,94 | 2,84% | - |
| 06.08.2026 | 11,78 | 11,78 | 11,61 | 11,61 | -0,21% | - |
| 05.08.2026 | 11,71 | 11,71 | 11,63 | 11,63 | -0,21% | - |
| 04.08.2026 | 11,87 | 11,87 | 11,66 | 11,66 | -1,40% | - |
| 03.08.2026 | 12,11 | 12,12 | 11,82 | 11,82 | -1,75% | - |
| 31.07.2026 | 12,35 | 12,36 | 12,03 | 12,03 | -0,12% | - |
| 30.07.2026 | 12,32 | 12,34 | 12,05 | 12,05 | 1,22% | - |
| 29.07.2026 | 12,07 | 12,07 | 11,90 | 11,90 | -5,14% | - |
| 28.07.2026 | 11,93 | 12,55 | 11,93 | 12,55 | 14,10% | 280,00 |
| 27.07.2026 | 10,79 | 11,00 | 10,79 | 11,00 | 5,57% | - |
| 24.07.2026 | 10,56 | 10,59 | 10,42 | 10,42 | -0,90% | - |
| 23.07.2026 | 10,60 | 10,60 | 10,51 | 10,51 | 2,49% | - |
| 22.07.2026 | 10,35 | 10,35 | 10,26 | 10,26 | -0,15% | - |
| 21.07.2026 | 10,47 | 10,47 | 10,27 | 10,27 | 0,54% | - |
| 20.07.2026 | 10,33 | 10,33 | 10,22 | 10,22 | -0,39% | - |
| 17.07.2026 | 10,34 | 10,36 | 10,26 | 10,26 | -0,34% | - |
| 16.07.2026 | 10,45 | 10,45 | 10,29 | 10,29 | 1,73% | - |
| 15.07.2026 | 10,25 | 10,26 | 10,12 | 10,12 | -0,05% | - |
| 14.07.2026 | 10,24 | 10,24 | 10,12 | 10,12 | 0,20% | - |
| 13.07.2026 | 10,32 | 10,32 | 10,10 | 10,10 | -0,59% | - |
| 10.07.2026 | 10,16 | 10,16 | 10,15 | 10,16 | 0,35% | - |
| 09.07.2026 | 10,28 | 10,28 | 10,13 | 10,13 | -1,75% | - |
| 08.07.2026 | 10,54 | 10,73 | 10,31 | 10,31 | -1,58% | 115,00 |
| 07.07.2026 | 10,52 | 10,53 | 10,47 | 10,47 | 0,92% | - |
| 06.07.2026 | 10,64 | 10,66 | 10,38 | 10,38 | -1,19% | - |
| 03.07.2026 | 10,63 | 10,63 | 10,50 | 10,50 | 1,30% | - |
| 02.07.2026 | 10,47 | 10,48 | 10,37 | 10,37 | 2,42% | - |
| 01.07.2026 | 10,26 | 10,26 | 10,12 | 10,12 | -2,32% | - |
| 30.06.2026 | 10,63 | 10,63 | 10,36 | 10,36 | -1,00% | - |
| 29.06.2026 | 10,66 | 10,67 | 10,47 | 10,47 | 0,67% | - |
| 26.06.2026 | 10,48 | 10,48 | 10,40 | 10,40 | -0,86% | - |
| 25.06.2026 | 10,64 | 10,65 | 10,49 | 10,49 | -0,57% | - |
| 24.06.2026 | 10,65 | 10,65 | 10,55 | 10,55 | 3,03% | - |
| 23.06.2026 | 10,24 | 10,27 | 10,24 | 10,24 | 1,49% | - |
| 22.06.2026 | 10,42 | 10,42 | 10,09 | 10,09 | -1,13% | - |
| 19.06.2026 | 10,30 | 10,42 | 10,20 | 10,20 | -2,39% | - |
| 18.06.2026 | 10,56 | 11,02 | 10,45 | 10,45 | -0,05% | 100,00 |
| 17.06.2026 | 10,51 | 10,51 | 10,46 | 10,46 | 2,05% | - |
| 16.06.2026 | 10,43 | 10,43 | 10,25 | 10,25 | -3,58% | - |
| 15.06.2026 | 10,81 | 10,81 | 10,63 | 10,63 | 2,56% | - |
| 12.06.2026 | 10,48 | 10,48 | 10,36 | 10,36 | 1,57% | - |
| 11.06.2026 | 10,43 | 10,46 | 10,20 | 10,20 | 2,25% | - |
| 10.06.2026 | 10,14 | 10,14 | 9,98 | 9,98 | 0,99% | - |
| 09.06.2026 | 9,97 | 9,98 | 9,88 | 9,88 | -2,58% | - |
| 08.06.2026 | 10,48 | 10,49 | 10,14 | 10,14 | 1,64% | - |
| 05.06.2026 | 10,41 | 10,41 | 9,98 | 9,98 | -0,54% | - |
| 04.06.2026 | 10,16 | 10,17 | 10,03 | 10,03 | -1,43% | - |
| 03.06.2026 | 10,55 | 10,55 | 10,18 | 10,18 | -0,15% | - |
| 02.06.2026 | 10,28 | 10,30 | 10,19 | 10,19 | -0,05% | - |
| 01.06.2026 | 10,62 | 10,63 | 10,20 | 10,20 | -5,65% | - |
| 29.05.2026 | 11,09 | 11,10 | 10,81 | 10,81 | -6,04% | - |
| 28.05.2026 | 11,29 | 11,50 | 11,05 | 11,50 | 6,48% | 45,00 |
| 27.05.2026 | 11,26 | 11,26 | 10,80 | 10,80 | -3,36% | - |
| 26.05.2026 | 11,43 | 11,43 | 11,18 | 11,18 | 0,49% | - |
| 25.05.2026 | 11,33 | 11,35 | 11,12 | 11,12 | -0,22% | - |
| 22.05.2026 | 11,36 | 11,37 | 11,15 | 11,15 | 3,67% | - |
| 21.05.2026 | 10,97 | 11,00 | 10,75 | 10,75 | 1,56% | 1.300,00 |
| 20.05.2026 | 10,67 | 10,67 | 10,59 | 10,59 | -0,28% | - |
| 19.05.2026 | 11,02 | 11,05 | 10,62 | 10,62 | 0,19% | - |
| 18.05.2026 | 10,58 | 10,69 | 10,58 | 10,60 | -8,23% | - |
| 15.05.2026 | 11,94 | 11,94 | 11,55 | 11,55 | -5,21% | - |
| 14.05.2026 | 12,40 | 12,40 | 12,18 | 12,18 | 1,75% | - |
| 13.05.2026 | 12,69 | 12,70 | 11,97 | 11,97 | -7,92% | - |
| 12.05.2026 | 13,05 | 13,46 | 13,00 | 13,00 | -3,27% | 200,00 |
| 11.05.2026 | 13,49 | 13,49 | 13,44 | 13,44 | -1,43% | 600,00 |
| 08.05.2026 | 13,73 | 13,73 | 13,64 | 13,64 | -1,55% | - |
| 07.05.2026 | 14,04 | 14,04 | 13,85 | 13,85 | 1,73% | - |
| 06.05.2026 | 13,67 | 13,68 | 13,62 | 13,62 | 1,76% | - |
| 05.05.2026 | 13,44 | 13,44 | 13,38 | 13,38 | -2,34% | - |
| 04.05.2026 | 13,51 | 13,70 | 13,51 | 13,70 | 5,14% | 300,00 |
| 30.04.2026 | 13,18 | 13,18 | 13,03 | 13,03 | -3,12% | - |
| 29.04.2026 | 13,63 | 13,63 | 13,45 | 13,45 | -1,82% | - |
| 28.04.2026 | 13,72 | 13,73 | 13,49 | 13,70 | -0,87% | 58,00 |
| 27.04.2026 | 14,28 | 14,28 | 13,82 | 13,82 | -0,90% | - |
| 24.04.2026 | 14,21 | 14,21 | 13,95 | 13,95 | -4,42% | - |
| 23.04.2026 | 14,64 | 14,66 | 14,59 | 14,59 | -1,49% | - |
| 22.04.2026 | 14,95 | 14,95 | 14,81 | 14,81 | 1,93% | - |