13,950€
4,10%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 13,40 | 13,80 | 13,40 | 13,80 | 2,99% | - |
| 13.02.2026 | 13,20 | 13,50 | 13,20 | 13,40 | 0,75% | - |
| 12.02.2026 | 13,60 | 13,60 | 13,20 | 13,30 | -2,21% | - |
| 11.02.2026 | 13,50 | 13,70 | 13,50 | 13,60 | 0,74% | - |
| 10.02.2026 | 13,50 | 13,70 | 13,40 | 13,50 | 0,00% | - |
| 09.02.2026 | 13,30 | 13,60 | 13,20 | 13,50 | 1,50% | 400,00 |
| 06.02.2026 | 13,30 | 13,60 | 13,20 | 13,30 | 0,00% | 557,00 |
| 05.02.2026 | 13,40 | 13,50 | 13,30 | 13,30 | 0,00% | - |
| 04.02.2026 | 13,40 | 13,60 | 13,30 | 13,30 | -0,75% | - |
| 03.02.2026 | 13,20 | 13,60 | 13,20 | 13,40 | 0,75% | - |
| 02.02.2026 | 13,10 | 13,50 | 13,10 | 13,30 | 1,14% | - |
| 30.01.2026 | 13,05 | 13,25 | 12,95 | 13,15 | 2,33% | - |
| 29.01.2026 | 12,90 | 13,05 | 12,85 | 12,85 | -0,77% | - |
| 28.01.2026 | 13,00 | 13,25 | 12,85 | 12,95 | -1,52% | - |
| 27.01.2026 | 13,10 | 13,30 | 12,95 | 13,15 | 0,77% | - |
| 26.01.2026 | 13,15 | 13,25 | 12,95 | 13,05 | -2,61% | - |
| 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% | - |
| 09.12.2025 | 11,80 | 11,80 | 11,30 | 11,30 | -7,38% | - |
| 08.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 500,00 |
| 05.12.2025 | 12,60 | 12,60 | 12,30 | 12,30 | -6,11% | - |
| 04.12.2025 | 12,40 | 13,10 | 12,40 | 13,10 | 6,50% | 4,00 |
| 03.12.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -1,60% | - |
| 02.12.2025 | 12,50 | 12,60 | 12,50 | 12,50 | 2,46% | - |
| 01.12.2025 | 12,40 | 12,40 | 12,20 | 12,20 | -0,81% | - |
| 28.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,77% | - |
| 27.11.2025 | 12,50 | 12,65 | 12,50 | 12,65 | 2,02% | - |
| 26.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 25.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 24.11.2025 | 12,40 | 12,40 | 12,20 | 12,20 | 5,17% | 7.070,00 |
| 21.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 20.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 19.11.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -0,85% | - |
| 18.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 17.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 14.11.2025 | 11,10 | 11,10 | 11,00 | 11,00 | -0,90% | - |
| 13.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 12.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 11.11.2025 | 11,10 | 11,20 | 11,10 | 11,20 | -0,88% | - |
| 10.11.2025 | 11,00 | 11,30 | 11,00 | 11,30 | -2,59% | - |
| 07.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,28% | 1.500,00 |
| 06.11.2025 | 11,60 | 11,90 | 11,60 | 11,75 | 2,17% | - |
| 05.11.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | 1.000,00 |
| 04.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 03.11.2025 | 11,20 | 11,30 | 11,20 | 11,30 | 0,89% | - |
| 31.10.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | - |
| 30.10.2025 | 11,00 | 11,20 | 11,00 | 11,20 | -0,88% | - |
| 29.10.2025 | 11,10 | 11,30 | 11,10 | 11,30 | -1,74% | 869,00 |
| 28.10.2025 | 10,80 | 11,50 | 10,80 | 11,50 | 4,55% | 100,00 |
| 27.10.2025 | 10,70 | 11,00 | 10,70 | 11,00 | 1,85% | - |
| 24.10.2025 | 10,90 | 10,90 | 10,80 | 10,80 | -4,42% | - |
| 23.10.2025 | 11,10 | 11,40 | 11,00 | 11,30 | 5,61% | 500,00 |
| 22.10.2025 | 10,90 | 10,90 | 10,70 | 10,70 | -1,83% | - |
| 21.10.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -5,22% | - |
| 20.10.2025 | 11,00 | 11,50 | 10,90 | 11,50 | 8,49% | 500,00 |
| 17.10.2025 | 10,70 | 10,70 | 10,60 | 10,60 | 0,00% | - |
| 16.10.2025 | 10,80 | 10,80 | 10,60 | 10,60 | -0,93% | - |
| 15.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 14.10.2025 | 10,60 | 10,60 | 10,40 | 10,40 | -2,80% | - |
| 13.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 10.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 09.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 08.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | 200,00 |
| 07.10.2025 | 11,40 | 11,60 | 11,40 | 11,60 | -4,92% | 100,00 |
| 06.10.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | 600,00 |
| 03.10.2025 | 12,40 | 12,40 | 12,00 | 12,00 | -1,64% | - |
| 02.10.2025 | 12,40 | 12,40 | 12,20 | 12,20 | -0,81% | - |
| 01.10.2025 | 12,50 | 12,60 | 12,30 | 12,30 | -0,81% | - |
| 30.09.2025 | 12,60 | 12,60 | 12,40 | 12,40 | 1,64% | - |
| 29.09.2025 | 12,30 | 12,40 | 12,20 | 12,20 | 0,00% | - |
| 26.09.2025 | 12,50 | 12,50 | 12,20 | 12,20 | -1,61% | - |
| 25.09.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -0,80% | - |
| 24.09.2025 | 12,70 | 12,70 | 12,40 | 12,50 | -0,79% | - |
| 23.09.2025 | 12,80 | 12,80 | 12,60 | 12,60 | 0,00% | - |