13,680€
-4,93%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 13,74 | 13,80 | 13,74 | 13,80 | -4,10% | 201,00 |
| 07.05.2026 | 14,41 | 14,41 | 14,05 | 14,39 | 1,77% | 237,00 |
| 06.05.2026 | 14,04 | 14,14 | 13,98 | 14,14 | 1,09% | 1.397,00 |
| 05.05.2026 | 13,65 | 14,00 | 13,57 | 13,99 | 1,21% | - |
| 04.05.2026 | 13,61 | 13,82 | 13,61 | 13,82 | 2,83% | 662,00 |
| 30.04.2026 | 13,44 | 13,44 | 13,44 | 13,44 | -0,88% | 100,00 |
| 29.04.2026 | 13,84 | 13,94 | 13,56 | 13,56 | -0,51% | - |
| 28.04.2026 | 13,70 | 13,70 | 13,63 | 13,63 | -2,71% | 409,00 |
| 27.04.2026 | 14,31 | 14,51 | 13,86 | 14,01 | -0,67% | 4.522,00 |
| 24.04.2026 | 14,30 | 14,60 | 14,11 | 14,11 | -3,82% | 2.268,00 |
| 23.04.2026 | 15,04 | 15,20 | 14,54 | 14,67 | -2,04% | 312,00 |
| 22.04.2026 | 15,36 | 15,36 | 14,97 | 14,97 | -0,07% | 435,00 |
| 21.04.2026 | 15,09 | 15,09 | 14,98 | 14,98 | -1,22% | 362,00 |
| 20.04.2026 | 15,15 | 15,18 | 15,15 | 15,17 | -1,59% | 165,00 |
| 17.04.2026 | 15,41 | 15,41 | 15,41 | 15,41 | 1,05% | 250,00 |
| 16.04.2026 | 14,89 | 15,25 | 14,89 | 15,25 | 0,46% | 71,00 |
| 15.04.2026 | 15,50 | 15,50 | 15,14 | 15,18 | 0,46% | 499,00 |
| 14.04.2026 | 14,91 | 15,11 | 14,91 | 15,11 | -0,30% | 1.678,00 |
| 13.04.2026 | 15,78 | 15,78 | 15,16 | 15,16 | -3,41% | 2.175,00 |
| 10.04.2026 | 15,55 | 15,81 | 15,55 | 15,69 | 0,42% | 299,00 |
| 09.04.2026 | 15,37 | 15,70 | 15,37 | 15,63 | 1,79% | 80,00 |
| 08.04.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 1,79% | 33,00 |
| 07.04.2026 | 15,31 | 15,69 | 15,08 | 15,08 | -3,95% | 1.091,00 |
| 02.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 50,00 |
| 01.04.2026 | 15,70 | 15,70 | 15,50 | 15,70 | 2,61% | 505,00 |
| 31.03.2026 | 15,20 | 15,30 | 15,20 | 15,30 | 1,32% | 1.460,00 |
| 30.03.2026 | 14,70 | 15,30 | 14,70 | 15,10 | 3,42% | 2.857,00 |
| 27.03.2026 | 14,50 | 14,60 | 14,50 | 14,60 | -1,35% | 425,00 |
| 26.03.2026 | 13,30 | 14,80 | 13,30 | 14,80 | 9,63% | 248,00 |
| 25.03.2026 | 13,20 | 13,50 | 13,20 | 13,50 | 5,47% | 670,00 |
| 24.03.2026 | 12,60 | 12,80 | 12,60 | 12,80 | 3,23% | 590,00 |
| 23.03.2026 | 12,20 | 12,40 | 12,20 | 12,40 | -4,25% | 1.136,00 |
| 20.03.2026 | 12,95 | 12,95 | 12,85 | 12,95 | -1,15% | - |
| 19.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 310,00 |
| 18.03.2026 | 13,50 | 13,50 | 13,00 | 13,10 | -1,87% | 1.095,00 |
| 17.03.2026 | 13,25 | 13,45 | 13,15 | 13,35 | 0,38% | - |
| 16.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,14% | 150,00 |
| 13.03.2026 | 13,15 | 13,25 | 13,05 | 13,15 | 0,00% | - |
| 12.03.2026 | 13,05 | 13,35 | 12,95 | 13,15 | -0,38% | - |
| 11.03.2026 | 13,10 | 13,20 | 13,10 | 13,20 | -1,49% | 155,00 |
| 10.03.2026 | 13,40 | 13,60 | 13,40 | 13,40 | 0,75% | 621,00 |
| 09.03.2026 | 13,10 | 13,30 | 13,10 | 13,30 | 2,31% | 52,00 |
| 06.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | 130,00 |
| 05.03.2026 | 14,10 | 14,10 | 13,40 | 13,40 | -4,96% | 3.770,00 |
| 04.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 435,00 |
| 03.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | 330,00 |
| 02.03.2026 | 13,90 | 13,90 | 13,20 | 13,90 | -2,11% | 2.955,00 |
| 27.02.2026 | 14,10 | 14,20 | 14,10 | 14,20 | 1,43% | 550,00 |
| 26.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | 1.450,00 |
| 25.02.2026 | 13,90 | 13,90 | 13,70 | 13,90 | 0,72% | 57,00 |
| 24.02.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 1,47% | 210,00 |
| 23.02.2026 | 13,70 | 13,80 | 13,60 | 13,60 | -3,55% | 2.132,00 |
| 20.02.2026 | 13,90 | 14,30 | 13,90 | 14,10 | 2,17% | 1.350,00 |
| 19.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 128,00 |
| 18.02.2026 | 13,70 | 13,70 | 13,60 | 13,70 | 0,74% | 193,00 |
| 17.02.2026 | 13,70 | 13,70 | 13,30 | 13,60 | -2,86% | 1.278,00 |
| 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 |