13,680€
-1,23%
Echtzeit-Aktienkurs JBS N.V.
Bid:
Ask:
Aktienkurse zur JBS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 13,92 | 14,03 | 13,64 | 13,90 | 0,36% | - |
| 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% | - |
| 16.02.2026 | 13,30 | 13,80 | 13,30 | 13,80 | 6,15% | - |
| 13.02.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | - |
| 12.02.2026 | 13,50 | 13,50 | 13,10 | 13,10 | -2,24% | - |
| 11.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 10.02.2026 | 13,40 | 13,60 | 13,20 | 13,20 | 0,76% | - |
| 09.02.2026 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | - |
| 06.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 05.02.2026 | 13,30 | 13,30 | 13,10 | 13,10 | 0,00% | - |
| 04.02.2026 | 13,40 | 13,40 | 13,10 | 13,10 | -0,76% | - |
| 03.02.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 1,54% | - |
| 02.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 30.01.2026 | 12,90 | 13,30 | 12,80 | 12,80 | -1,92% | 40,00 |
| 29.01.2026 | 13,00 | 13,25 | 12,95 | 13,05 | 1,95% | - |
| 28.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 27.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 26.01.2026 | 13,00 | 13,00 | 12,70 | 12,70 | -5,22% | - |
| 23.01.2026 | 13,00 | 13,40 | 13,00 | 13,40 | 5,51% | 105,00 |
| 22.01.2026 | 13,00 | 13,10 | 12,70 | 12,70 | 0,00% | - |
| 21.01.2026 | 12,90 | 12,90 | 12,70 | 12,70 | 5,83% | - |
| 20.01.2026 | 12,60 | 12,60 | 12,00 | 12,00 | -6,98% | - |
| 19.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 16.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 15.01.2026 | 12,40 | 13,00 | 12,30 | 13,00 | 9,24% | 50,00 |
| 14.01.2026 | 12,10 | 12,10 | 11,90 | 11,90 | 0,85% | - |
| 13.01.2026 | 12,00 | 12,50 | 11,80 | 11,80 | 2,61% | 20,00 |
| 12.01.2026 | 12,20 | 12,20 | 11,50 | 11,50 | -5,74% | 500,00 |
| 09.01.2026 | 11,60 | 12,20 | 11,30 | 12,20 | 9,91% | 105,00 |
| 08.01.2026 | 11,40 | 11,40 | 11,10 | 11,10 | 0,91% | - |
| 07.01.2026 | 11,30 | 11,30 | 11,00 | 11,00 | -4,35% | - |
| 06.01.2026 | 11,70 | 11,70 | 11,50 | 11,50 | -0,86% | - |
| 05.01.2026 | 11,90 | 11,90 | 11,60 | 11,60 | -0,85% | - |
| 02.01.2026 | 12,00 | 12,00 | 11,70 | 11,70 | -3,31% | - |
| 30.12.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 29.12.2025 | 12,10 | 12,10 | 11,70 | 11,70 | 0,00% | 2,00 |
| 23.12.2025 | 12,00 | 12,00 | 11,70 | 11,70 | -6,40% | - |
| 22.12.2025 | 12,10 | 12,50 | 11,50 | 12,50 | 6,84% | 125,00 |
| 19.12.2025 | 12,00 | 12,00 | 11,70 | 11,70 | 1,74% | - |
| 18.12.2025 | 11,80 | 11,80 | 11,50 | 11,50 | -0,86% | - |
| 17.12.2025 | 12,00 | 12,00 | 11,60 | 11,60 | 1,75% | - |
| 16.12.2025 | 11,90 | 11,90 | 11,40 | 11,40 | -3,39% | - |
| 15.12.2025 | 12,00 | 12,00 | 11,80 | 11,80 | 2,61% | - |
| 12.12.2025 | 11,80 | 11,80 | 11,50 | 11,50 | 0,88% | - |
| 11.12.2025 | 11,80 | 11,80 | 11,40 | 11,40 | 0,88% | - |
| 10.12.2025 | 11,70 | 11,70 | 11,30 | 11,30 | 0,00% | - |