13,900€
3,73%
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 | 13,60 | 14,00 | 13,60 | 14,00 | 4,48% | 2.000,00 |
| 13.02.2026 | 13,40 | 13,40 | 13,30 | 13,40 | 0,75% | 2.029,00 |
| 12.02.2026 | 13,80 | 13,80 | 13,30 | 13,30 | -2,21% | 450,00 |
| 11.02.2026 | 13,70 | 13,70 | 13,60 | 13,60 | 0,74% | 142,00 |
| 10.02.2026 | 13,60 | 13,70 | 13,50 | 13,50 | -0,74% | 1.533,00 |
| 09.02.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 1,49% | 373,00 |
| 06.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 9,00 |
| 05.02.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 0,00% | 198,00 |
| 04.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 200,00 |
| 03.02.2026 | 13,40 | 13,40 | 13,30 | 13,30 | -1,48% | 190,00 |
| 02.02.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 2,27% | 900,00 |
| 30.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 300,00 |
| 29.01.2026 | 12,90 | 13,20 | 12,90 | 13,20 | 1,54% | 2.952,00 |
| 28.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 78,00 |
| 27.01.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -1,52% | 1.026,00 |
| 26.01.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | 2.317,00 |
| 23.01.2026 | 13,30 | 13,30 | 13,10 | 13,20 | -0,75% | 2.394,00 |
| 22.01.2026 | 13,00 | 13,30 | 12,90 | 13,30 | 1,53% | 580,00 |
| 21.01.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 1,55% | 380,00 |
| 20.01.2026 | 12,50 | 12,90 | 12,50 | 12,90 | -2,27% | 4.268,00 |
| 19.01.2026 | 12,80 | 13,50 | 12,80 | 13,20 | 3,94% | 4.048,00 |
| 16.01.2026 | 12,80 | 12,90 | 12,60 | 12,70 | -2,31% | 3.840,00 |
| 15.01.2026 | 12,80 | 13,00 | 12,70 | 13,00 | 3,17% | 4.310,00 |
| 14.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | 41,00 |
| 13.01.2026 | 12,30 | 12,30 | 12,20 | 12,30 | 0,00% | 1.060,00 |
| 12.01.2026 | 12,20 | 12,30 | 11,80 | 12,30 | 2,50% | 4.159,00 |
| 09.01.2026 | 11,90 | 12,00 | 11,80 | 12,00 | 3,45% | 480,00 |
| 08.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 1,00 |
| 07.01.2026 | 11,60 | 11,60 | 11,20 | 11,60 | -1,69% | 6.003,00 |
| 06.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | 500,00 |
| 05.01.2026 | 12,10 | 12,10 | 12,00 | 12,00 | -3,23% | 1.143,00 |
| 02.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 100,00 |
| 30.12.2025 | 12,30 | 12,40 | 12,10 | 12,40 | 1,22% | 829,00 |
| 29.12.2025 | 12,35 | 12,40 | 12,25 | 12,25 | -0,41% | - |
| 23.12.2025 | 12,30 | 12,40 | 12,30 | 12,30 | 0,82% | 216,00 |
| 22.12.2025 | 12,50 | 12,50 | 12,20 | 12,20 | -0,81% | 806,00 |
| 19.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 55,00 |
| 18.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 469,00 |
| 17.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | 245,00 |
| 16.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | 20,00 |
| 15.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 50,00 |
| 12.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | 100,00 |
| 11.12.2025 | 11,95 | 12,15 | 11,95 | 12,15 | 1,25% | - |
| 10.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 1.676,00 |
| 09.12.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -0,83% | 2.100,00 |
| 08.12.2025 | 12,40 | 12,40 | 12,10 | 12,10 | -2,02% | 91,00 |
| 05.12.2025 | 12,85 | 12,85 | 12,25 | 12,35 | -3,52% | - |
| 04.12.2025 | 12,80 | 12,90 | 12,80 | 12,80 | 0,00% | 952,00 |
| 03.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 500,00 |
| 02.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | 75,00 |
| 01.12.2025 | 12,50 | 12,60 | 12,50 | 12,60 | -0,79% | 300,00 |
| 28.11.2025 | 12,70 | 12,80 | 12,70 | 12,70 | 0,00% | 369,00 |
| 26.11.2025 | 12,50 | 12,70 | 12,40 | 12,70 | 2,42% | 1.638,00 |
| 25.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 200,00 |
| 24.11.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 3,36% | 1.317,00 |
| 21.11.2025 | 11,80 | 11,90 | 11,80 | 11,90 | -0,83% | 1.347,00 |
| 20.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | 35,00 |
| 19.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | 451,00 |
| 18.11.2025 | 12,00 | 12,00 | 11,90 | 11,90 | 0,00% | 227,00 |
| 17.11.2025 | 11,50 | 11,90 | 11,50 | 11,90 | 2,59% | 3.785,00 |
| 14.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,20% | 2.580,00 |
| 13.11.2025 | 11,35 | 11,55 | 11,35 | 11,35 | -0,87% | - |
| 12.11.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,00% | - |
| 11.11.2025 | 11,35 | 11,55 | 11,35 | 11,45 | 0,44% | - |
| 10.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | 1,00 |
| 07.11.2025 | 11,70 | 11,70 | 11,00 | 11,00 | -5,58% | 204,00 |
| 06.11.2025 | 11,75 | 11,95 | 11,65 | 11,65 | -2,10% | - |
| 05.11.2025 | 11,80 | 11,90 | 11,80 | 11,90 | 1,71% | 637,00 |
| 04.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | 96,00 |
| 03.11.2025 | 11,50 | 11,70 | 11,50 | 11,60 | 1,75% | 5.917,00 |
| 31.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 250,00 |
| 30.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | 71,00 |
| 29.10.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | 727,00 |
| 28.10.2025 | 11,20 | 11,30 | 11,20 | 11,20 | 0,00% | 946,00 |
| 27.10.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 0,90% | 2.015,00 |
| 24.10.2025 | 11,10 | 11,10 | 11,00 | 11,10 | -0,89% | 306,00 |
| 23.10.2025 | 11,40 | 11,40 | 11,20 | 11,20 | -0,44% | 850,00 |
| 22.10.2025 | 11,10 | 11,25 | 10,95 | 11,25 | 1,35% | - |
| 21.10.2025 | 11,30 | 11,30 | 11,10 | 11,10 | 0,00% | 86,00 |
| 20.10.2025 | 11,30 | 11,30 | 11,10 | 11,10 | 0,91% | 612,00 |
| 17.10.2025 | 11,00 | 11,20 | 11,00 | 11,00 | -0,90% | 725,00 |
| 16.10.2025 | 11,00 | 11,10 | 11,00 | 11,10 | 0,91% | 1.006,00 |
| 15.10.2025 | 11,00 | 11,00 | 10,90 | 11,00 | 1,85% | 486,00 |
| 14.10.2025 | 11,00 | 11,00 | 10,80 | 10,80 | -0,92% | 490,00 |
| 13.10.2025 | 11,00 | 11,00 | 10,60 | 10,90 | -0,91% | 4.500,00 |
| 10.10.2025 | 11,00 | 11,10 | 10,80 | 11,00 | 0,00% | 353,00 |
| 09.10.2025 | 11,10 | 11,10 | 11,00 | 11,00 | -0,90% | 650,00 |
| 08.10.2025 | 11,50 | 11,70 | 11,10 | 11,10 | -2,63% | 2.160,00 |
| 07.10.2025 | 11,70 | 11,70 | 11,40 | 11,40 | -2,56% | 5.580,00 |
| 06.10.2025 | 12,30 | 12,30 | 11,70 | 11,70 | -6,40% | 2.752,00 |
| 03.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 220,00 |
| 02.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 148,00 |
| 01.10.2025 | 12,60 | 12,70 | 12,60 | 12,70 | -1,55% | 1.160,00 |
| 30.09.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 0,39% | 1.308,00 |
| 29.09.2025 | 12,50 | 12,85 | 12,45 | 12,85 | 2,80% | - |
| 26.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | 300,00 |
| 25.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | 550,00 |
| 24.09.2025 | 12,90 | 12,90 | 12,75 | 12,75 | -0,78% | - |
| 23.09.2025 | 12,95 | 13,00 | 12,85 | 12,85 | -0,39% | - |
| 22.09.2025 | 13,00 | 13,00 | 12,70 | 12,90 | -3,01% | 9.436,00 |