13,683€
-1,25%
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 | 14,01 | 13,64 | 13,69 | -1,19% | - |
| 07.05.2026 | 14,05 | 14,07 | 13,79 | 13,86 | -2,26% | - |
| 06.05.2026 | 13,78 | 14,19 | 13,75 | 14,18 | 2,31% | - |
| 05.05.2026 | 13,47 | 13,96 | 13,46 | 13,86 | 2,06% | 25,00 |
| 04.05.2026 | 13,89 | 13,89 | 13,48 | 13,58 | -0,55% | 25,00 |
| 30.04.2026 | 13,40 | 13,78 | 13,21 | 13,65 | 1,49% | - |
| 29.04.2026 | 13,65 | 13,79 | 13,39 | 13,45 | -1,86% | - |
| 28.04.2026 | 13,74 | 14,08 | 13,41 | 13,71 | -0,90% | 27,00 |
| 27.04.2026 | 13,97 | 14,51 | 13,60 | 13,83 | -1,95% | 1.723,00 |
| 24.04.2026 | 14,24 | 14,60 | 13,91 | 14,11 | -2,39% | - |
| 23.04.2026 | 14,66 | 14,97 | 14,39 | 14,45 | -2,66% | - |
| 22.04.2026 | 14,97 | 15,10 | 14,83 | 14,85 | -1,07% | 3.000,00 |
| 21.04.2026 | 14,62 | 15,09 | 14,61 | 15,01 | 1,32% | 400,00 |
| 20.04.2026 | 14,78 | 15,14 | 14,76 | 14,81 | -1,10% | - |
| 17.04.2026 | 15,04 | 15,09 | 14,83 | 14,98 | -0,93% | - |
| 16.04.2026 | 14,86 | 15,14 | 14,86 | 15,12 | 0,83% | - |
| 15.04.2026 | 15,13 | 15,22 | 14,99 | 14,99 | -1,77% | - |
| 14.04.2026 | 14,89 | 15,35 | 14,86 | 15,26 | 1,63% | 50,00 |
| 13.04.2026 | 15,38 | 15,77 | 14,97 | 15,02 | -3,53% | 300,00 |
| 10.04.2026 | 15,57 | 15,83 | 15,43 | 15,57 | -0,38% | - |
| 09.04.2026 | 15,37 | 15,71 | 15,23 | 15,63 | 0,77% | - |
| 08.04.2026 | 15,16 | 15,51 | 15,03 | 15,51 | 3,19% | - |
| 07.04.2026 | 15,30 | 15,31 | 15,01 | 15,03 | -2,44% | - |
| 02.04.2026 | 15,40 | 15,70 | 15,30 | 15,40 | -1,28% | 720,00 |
| 01.04.2026 | 15,40 | 15,70 | 15,30 | 15,60 | 0,65% | 400,00 |
| 31.03.2026 | 15,10 | 15,50 | 15,00 | 15,50 | 2,65% | - |
| 30.03.2026 | 14,70 | 15,20 | 14,40 | 15,10 | 2,03% | 3.900,00 |
| 27.03.2026 | 14,30 | 14,80 | 14,20 | 14,80 | 3,50% | - |
| 26.03.2026 | 13,50 | 14,70 | 13,00 | 14,30 | 6,72% | - |
| 25.03.2026 | 13,20 | 13,50 | 13,20 | 13,40 | 1,52% | - |
| 24.03.2026 | 12,60 | 13,20 | 12,50 | 13,20 | 2,33% | 5.076,00 |
| 23.03.2026 | 12,20 | 12,90 | 12,20 | 12,90 | 4,88% | - |
| 20.03.2026 | 12,90 | 12,90 | 12,30 | 12,30 | -4,65% | - |
| 19.03.2026 | 13,10 | 13,10 | 12,70 | 12,90 | 0,00% | 400,00 |
| 18.03.2026 | 13,40 | 13,40 | 12,90 | 12,90 | -3,01% | - |
| 17.03.2026 | 13,20 | 13,40 | 13,20 | 13,30 | 0,76% | 100,00 |
| 16.03.2026 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | - |
| 13.03.2026 | 13,10 | 13,20 | 13,00 | 13,20 | 0,76% | - |
| 12.03.2026 | 13,10 | 13,30 | 13,00 | 13,10 | 0,00% | - |
| 11.03.2026 | 13,30 | 13,30 | 13,00 | 13,10 | -1,50% | - |
| 10.03.2026 | 13,40 | 13,50 | 13,20 | 13,30 | -0,75% | - |
| 09.03.2026 | 13,10 | 13,50 | 13,00 | 13,40 | 0,00% | - |
| 06.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 05.03.2026 | 13,90 | 13,90 | 13,40 | 13,50 | -3,57% | - |
| 04.03.2026 | 13,80 | 14,10 | 13,80 | 14,00 | 0,72% | - |
| 03.03.2026 | 14,30 | 14,30 | 13,80 | 13,90 | -3,47% | 374,00 |
| 02.03.2026 | 13,90 | 14,40 | 12,80 | 14,40 | 0,70% | 8.911,00 |
| 27.02.2026 | 13,90 | 14,30 | 13,90 | 14,30 | 2,14% | - |
| 26.02.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 1,45% | 2.000,00 |
| 25.02.2026 | 13,90 | 14,00 | 13,60 | 13,80 | -1,43% | - |
| 24.02.2026 | 13,60 | 14,00 | 13,60 | 14,00 | 2,94% | - |
| 23.02.2026 | 13,60 | 13,80 | 13,60 | 13,60 | -1,45% | - |
| 20.02.2026 | 13,70 | 14,10 | 13,60 | 13,80 | 0,73% | 9.800,00 |
| 19.02.2026 | 13,50 | 13,70 | 13,40 | 13,70 | 0,74% | - |
| 18.02.2026 | 13,50 | 13,70 | 13,50 | 13,60 | 0,00% | - |
| 17.02.2026 | 13,70 | 13,70 | 13,30 | 13,60 | -1,45% | 3.114,00 |
| 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 | 0,76% | - |
| 30.01.2026 | 13,00 | 13,20 | 13,00 | 13,20 | 0,76% | - |
| 29.01.2026 | 12,80 | 13,10 | 12,80 | 13,10 | 1,55% | - |
| 28.01.2026 | 12,90 | 13,10 | 12,80 | 12,90 | 0,00% | - |
| 27.01.2026 | 13,00 | 13,20 | 12,90 | 12,90 | -0,77% | - |
| 26.01.2026 | 13,10 | 13,20 | 12,90 | 13,00 | -1,52% | - |
| 23.01.2026 | 13,10 | 13,20 | 13,00 | 13,20 | 0,76% | - |
| 22.01.2026 | 13,10 | 13,30 | 12,90 | 13,10 | 0,77% | - |
| 21.01.2026 | 13,00 | 13,10 | 12,90 | 13,00 | -0,76% | - |
| 20.01.2026 | 12,80 | 13,10 | 12,20 | 13,10 | 2,34% | 767,00 |
| 19.01.2026 | 13,10 | 13,40 | 12,70 | 12,80 | 1,59% | 11.647,00 |
| 16.01.2026 | 12,90 | 12,90 | 12,60 | 12,60 | -2,33% | 200,00 |
| 15.01.2026 | 12,80 | 12,90 | 12,50 | 12,90 | 2,38% | 60,00 |
| 14.01.2026 | 12,30 | 12,70 | 12,20 | 12,60 | 2,44% | - |
| 13.01.2026 | 12,20 | 12,50 | 12,10 | 12,30 | 0,82% | - |
| 12.01.2026 | 11,70 | 12,20 | 11,70 | 12,20 | 2,52% | 4.086,00 |
| 09.01.2026 | 11,70 | 11,90 | 11,70 | 11,90 | 1,71% | 20,00 |
| 08.01.2026 | 11,50 | 11,80 | 11,50 | 11,70 | 0,86% | - |
| 07.01.2026 | 11,50 | 11,70 | 11,30 | 11,60 | 0,87% | - |
| 06.01.2026 | 11,80 | 12,00 | 11,50 | 11,50 | -3,36% | - |
| 05.01.2026 | 12,00 | 12,10 | 11,90 | 11,90 | -1,65% | - |
| 02.01.2026 | 12,20 | 12,40 | 12,00 | 12,10 | -0,82% | - |
| 30.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 29.12.2025 | 12,20 | 12,20 | 12,00 | 12,00 | -0,83% | - |
| 23.12.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 22.12.2025 | 12,20 | 12,20 | 12,00 | 12,00 | 0,00% | - |
| 19.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 18.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 17.12.2025 | 12,10 | 12,10 | 11,80 | 11,80 | -0,84% | - |
| 16.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 15.12.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 12.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 11.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 10.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |