11,310€
-1,48%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,42 | 11,56 | 11,28 | 11,29 | -1,70% | - |
| 19.10.2026 | 11,58 | 11,70 | 11,38 | 11,48 | -0,69% | - |
| 16.10.2026 | 11,27 | 11,66 | 11,26 | 11,56 | 2,03% | - |
| 15.10.2026 | 11,52 | 11,74 | 11,28 | 11,33 | -2,66% | - |
| 14.10.2026 | 11,48 | 11,69 | 11,47 | 11,64 | 0,95% | - |
| 13.10.2026 | 11,46 | 11,57 | 11,43 | 11,53 | 0,48% | - |
| 12.10.2026 | 11,34 | 11,62 | 11,33 | 11,48 | -0,22% | - |
| 09.10.2026 | 11,28 | 11,57 | 11,28 | 11,50 | 1,46% | 150,00 |
| 08.10.2026 | 10,84 | 11,34 | 10,81 | 11,34 | 3,33% | - |
| 07.10.2026 | 10,74 | 11,04 | 10,74 | 10,97 | 2,91% | 1.150,00 |
| 06.10.2026 | 10,54 | 10,81 | 10,54 | 10,66 | 0,95% | - |
| 05.10.2026 | 10,32 | 10,92 | 10,32 | 10,56 | 1,88% | - |
| 02.10.2026 | 9,60 | 10,38 | 9,60 | 10,37 | 7,68% | - |
| 01.10.2026 | 9,98 | 10,01 | 9,44 | 9,63 | -3,43% | - |
| 30.09.2026 | 9,99 | 10,18 | 9,97 | 9,97 | -0,28% | 1.600,00 |
| 29.09.2026 | 10,10 | 10,18 | 9,99 | 10,00 | -1,42% | - |
| 28.09.2026 | 10,04 | 10,16 | 10,01 | 10,14 | 0,10% | - |
| 25.09.2026 | 9,93 | 10,21 | 9,88 | 10,13 | 1,73% | - |
| 24.09.2026 | 10,03 | 10,18 | 9,85 | 9,96 | -1,50% | 800,00 |
| 23.09.2026 | 10,35 | 10,41 | 10,03 | 10,11 | -1,65% | - |
| 22.09.2026 | 10,41 | 10,55 | 10,27 | 10,28 | -1,67% | - |
| 21.09.2026 | 10,45 | 10,55 | 10,35 | 10,46 | 0,29% | - |
| 18.09.2026 | 10,45 | 10,60 | 10,43 | 10,43 | -0,76% | - |
| 17.09.2026 | 10,65 | 10,69 | 10,48 | 10,51 | -1,27% | - |
| 16.09.2026 | 10,58 | 10,66 | 10,55 | 10,64 | -0,23% | - |
| 15.09.2026 | 10,72 | 10,81 | 10,51 | 10,67 | -1,57% | 700,00 |
| 14.09.2026 | 10,86 | 11,09 | 10,82 | 10,84 | 0,28% | - |
| 11.09.2026 | 10,84 | 10,90 | 10,72 | 10,81 | -0,23% | - |
| 10.09.2026 | 10,77 | 10,89 | 10,75 | 10,83 | 0,00% | - |
| 09.09.2026 | 11,01 | 11,03 | 10,83 | 10,83 | -2,17% | - |
| 08.09.2026 | 11,06 | 11,22 | 10,94 | 11,07 | 0,14% | - |
| 07.09.2026 | 11,10 | 11,10 | 11,06 | 11,06 | -1,56% | - |
| 04.09.2026 | 11,22 | 11,51 | 11,13 | 11,23 | -0,66% | - |
| 03.09.2026 | 11,60 | 11,71 | 11,19 | 11,31 | -3,46% | 660,00 |
| 02.09.2026 | 11,51 | 11,91 | 11,48 | 11,71 | 0,86% | - |
| 01.09.2026 | 11,50 | 11,93 | 11,43 | 11,61 | 0,78% | - |
| 31.08.2026 | 11,72 | 11,86 | 11,50 | 11,52 | -1,12% | - |
| 28.08.2026 | 11,65 | 11,65 | 11,65 | 11,65 | -0,04% | - |
| 27.08.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -2,22% | - |
| 26.08.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 0,55% | - |
| 25.08.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -1,41% | - |
| 24.08.2026 | 12,03 | 12,03 | 12,03 | 12,03 | 1,43% | - |
| 21.08.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 0,30% | - |
| 20.08.2026 | 11,57 | 11,82 | 11,57 | 11,82 | -1,66% | 310,00 |
| 19.08.2026 | 12,02 | 12,02 | 12,02 | 12,02 | 3,58% | 65,00 |
| 18.08.2026 | 11,61 | 11,61 | 11,61 | 11,61 | 0,96% | 26,00 |
| 17.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,25% | - |
| 14.08.2026 | 11,58 | 11,64 | 11,58 | 11,64 | 1,17% | 200,00 |
| 13.08.2026 | 11,51 | 11,51 | 11,51 | 11,51 | 0,83% | - |
| 12.08.2026 | 11,24 | 11,41 | 11,24 | 11,41 | 2,75% | 1.060,00 |
| 11.08.2026 | 11,48 | 11,48 | 11,11 | 11,11 | -7,11% | 559,00 |
| 10.08.2026 | 12,15 | 12,15 | 11,96 | 11,96 | -2,92% | 382,00 |
| 07.08.2026 | 11,87 | 12,41 | 11,86 | 12,32 | 4,59% | - |
| 06.08.2026 | 11,78 | 11,78 | 11,78 | 11,78 | -0,25% | - |
| 05.08.2026 | 11,81 | 11,81 | 11,81 | 11,81 | 0,51% | - |
| 04.08.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -2,85% | - |
| 03.08.2026 | 12,09 | 12,09 | 12,09 | 12,09 | -0,37% | - |
| 31.07.2026 | 12,40 | 12,42 | 12,06 | 12,14 | -1,66% | - |
| 30.07.2026 | 12,34 | 12,38 | 12,19 | 12,34 | -0,08% | - |
| 29.07.2026 | 12,07 | 12,44 | 12,05 | 12,35 | 1,56% | 200,00 |
| 28.07.2026 | 12,10 | 12,41 | 11,76 | 12,16 | 1,93% | - |
| 27.07.2026 | 10,82 | 11,94 | 10,79 | 11,93 | 10,31% | - |
| 24.07.2026 | 10,59 | 10,82 | 10,59 | 10,82 | 1,69% | - |
| 23.07.2026 | 10,63 | 10,65 | 10,53 | 10,64 | -0,93% | - |
| 22.07.2026 | 10,60 | 10,78 | 10,38 | 10,74 | 2,87% | 600,00 |
| 21.07.2026 | 10,50 | 10,53 | 10,32 | 10,44 | -1,04% | - |
| 20.07.2026 | 10,36 | 10,55 | 10,36 | 10,55 | 1,64% | - |
| 17.07.2026 | 10,36 | 10,54 | 10,28 | 10,38 | -1,33% | - |
| 16.07.2026 | 10,49 | 10,72 | 10,46 | 10,52 | -0,19% | - |
| 15.07.2026 | 10,28 | 10,58 | 10,28 | 10,54 | 1,54% | - |
| 14.07.2026 | 10,28 | 10,38 | 10,24 | 10,38 | 0,34% | - |
| 13.07.2026 | 10,32 | 10,43 | 10,29 | 10,34 | -0,72% | - |
| 10.07.2026 | 10,20 | 10,43 | 10,20 | 10,42 | 1,46% | - |
| 09.07.2026 | 10,31 | 10,39 | 10,27 | 10,27 | -0,58% | - |
| 08.07.2026 | 10,56 | 10,62 | 10,31 | 10,33 | -3,28% | - |
| 07.07.2026 | 10,54 | 10,89 | 10,52 | 10,68 | 0,95% | - |
| 06.07.2026 | 10,66 | 10,68 | 10,45 | 10,58 | -0,56% | 606,00 |
| 03.07.2026 | 10,66 | 10,78 | 10,61 | 10,64 | -0,93% | 40,00 |
| 02.07.2026 | 10,53 | 10,81 | 10,51 | 10,74 | 1,80% | - |
| 01.07.2026 | 10,28 | 10,56 | 10,28 | 10,55 | 2,08% | - |
| 30.06.2026 | 10,66 | 10,73 | 10,33 | 10,33 | -3,00% | - |
| 29.06.2026 | 10,76 | 10,76 | 10,56 | 10,65 | -0,61% | 1.200,00 |
| 26.06.2026 | 10,48 | 10,75 | 10,46 | 10,72 | 1,66% | - |
| 25.06.2026 | 10,64 | 10,78 | 10,54 | 10,54 | -1,63% | - |
| 24.06.2026 | 10,68 | 10,81 | 10,65 | 10,72 | 0,14% | - |
| 23.06.2026 | 10,33 | 10,70 | 10,26 | 10,70 | 2,39% | - |
| 22.06.2026 | 10,42 | 10,50 | 10,25 | 10,45 | 0,48% | - |
| 19.06.2026 | 10,34 | 10,44 | 10,33 | 10,40 | 0,43% | - |
| 18.06.2026 | 10,60 | 10,77 | 10,36 | 10,36 | -2,08% | 1.000,00 |
| 17.06.2026 | 10,52 | 10,81 | 10,52 | 10,58 | -0,05% | - |
| 16.06.2026 | 10,46 | 10,58 | 10,41 | 10,58 | 0,76% | - |
| 15.06.2026 | 10,83 | 10,90 | 10,46 | 10,50 | -2,78% | - |
| 12.06.2026 | 10,48 | 10,81 | 10,48 | 10,80 | 2,37% | 8,00 |
| 11.06.2026 | 10,46 | 10,63 | 10,40 | 10,55 | 1,78% | 1.008,00 |
| 10.06.2026 | 10,17 | 10,37 | 10,13 | 10,37 | 1,67% | - |
| 09.06.2026 | 10,02 | 10,31 | 9,99 | 10,20 | 0,79% | - |
| 08.06.2026 | 10,49 | 10,62 | 9,96 | 10,12 | -4,08% | - |
| 05.06.2026 | 10,43 | 10,59 | 10,20 | 10,55 | 0,67% | - |
| 04.06.2026 | 10,17 | 10,53 | 10,17 | 10,48 | 2,75% | 870,00 |
| 03.06.2026 | 10,57 | 10,64 | 10,18 | 10,20 | -2,39% | - |