10,338€
0,32%
Echtzeit-Aktienkurs JBS N.V.
Bid:
Ask:
Aktienkurse zur JBS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,38 | 10,71 | 10,13 | 10,36 | 0,56% | - |
| 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% | - |
| 21.04.2026 | 14,59 | 14,62 | 14,53 | 14,53 | -1,19% | - |
| 20.04.2026 | 14,74 | 14,74 | 14,71 | 14,71 | -0,20% | - |
| 17.04.2026 | 15,46 | 15,46 | 14,74 | 14,74 | 0,31% | 33,00 |
| 16.04.2026 | 14,85 | 14,85 | 14,69 | 14,69 | -1,71% | - |
| 15.04.2026 | 15,11 | 15,11 | 14,95 | 14,95 | 1,67% | - |
| 14.04.2026 | 14,87 | 14,87 | 14,70 | 14,70 | -5,47% | - |
| 13.04.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 0,00% | 150,00 |
| 10.04.2026 | 15,55 | 15,55 | 15,55 | 15,55 | -0,03% | - |
| 09.04.2026 | 15,33 | 15,56 | 15,33 | 15,56 | 3,67% | 60,00 |
| 08.04.2026 | 15,13 | 15,13 | 15,01 | 15,01 | 0,07% | - |
| 07.04.2026 | 15,27 | 15,27 | 15,00 | 15,00 | -1,99% | - |
| 02.04.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 01.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -4,46% | - |
| 31.03.2026 | 15,00 | 15,70 | 15,00 | 15,70 | 7,53% | 51,00 |
| 30.03.2026 | 14,60 | 15,10 | 14,60 | 14,60 | -2,01% | 300,00 |
| 27.03.2026 | 14,20 | 14,90 | 13,90 | 14,90 | 14,62% | 50,00 |
| 26.03.2026 | 13,40 | 13,40 | 13,00 | 13,00 | -0,76% | - |
| 25.03.2026 | 13,10 | 13,10 | 12,90 | 13,10 | 2,34% | - |
| 24.03.2026 | 12,60 | 12,80 | 12,60 | 12,80 | 2,40% | - |
| 23.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 20.03.2026 | 12,80 | 12,80 | 12,40 | 12,40 | -2,36% | - |
| 19.03.2026 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | - |
| 18.03.2026 | 13,30 | 13,30 | 12,80 | 12,80 | -3,03% | - |
| 17.03.2026 | 13,10 | 13,60 | 13,10 | 13,20 | 0,76% | 50,00 |
| 16.03.2026 | 13,20 | 13,20 | 13,10 | 13,10 | 1,55% | - |
| 13.03.2026 | 13,30 | 13,30 | 12,90 | 12,90 | -0,77% | 50,00 |
| 12.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 11.03.2026 | 13,20 | 13,20 | 12,90 | 12,90 | -2,27% | - |
| 10.03.2026 | 13,30 | 13,30 | 13,20 | 13,20 | 1,54% | - |
| 09.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 100,00 |
| 06.03.2026 | 13,30 | 13,90 | 12,90 | 12,90 | -4,44% | 50,00 |
| 05.03.2026 | 13,80 | 14,40 | 13,50 | 13,50 | -1,46% | 50,00 |
| 04.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -4,20% | - |
| 03.03.2026 | 14,20 | 14,30 | 14,10 | 14,30 | -0,69% | 50,00 |
| 02.03.2026 | 13,20 | 14,40 | 13,00 | 14,40 | 5,11% | 1.435,00 |
| 27.02.2026 | 13,80 | 13,90 | 13,70 | 13,70 | 1,48% | - |
| 26.02.2026 | 13,70 | 13,70 | 13,50 | 13,50 | -1,46% | - |
| 25.02.2026 | 13,80 | 13,80 | 13,70 | 13,70 | 3,01% | - |
| 24.02.2026 | 13,50 | 13,60 | 13,30 | 13,30 | -1,48% | - |
| 23.02.2026 | 13,50 | 13,50 | 13,40 | 13,50 | 0,75% | 290,00 |
| 20.02.2026 | 14,00 | 14,00 | 13,40 | 13,40 | 0,00% | - |
| 19.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 18.02.2026 | 13,50 | 13,50 | 13,40 | 13,40 | 1,52% | - |
| 17.02.2026 | 13,40 | 13,40 | 13,20 | 13,20 | -4,35% | - |