12,510€
1,17%
Echtzeit-Aktienkurs JBS N.V.
Bid:
Ask:
Aktienkurse zur JBS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 12,43 | 12,47 | 12,05 | 12,37 | 1,19% | - |
| 29.07.2026 | 12,25 | 12,25 | 12,06 | 12,22 | -0,04% | 610,00 |
| 28.07.2026 | 12,07 | 12,50 | 11,96 | 12,23 | 3,34% | 1.310,00 |
| 27.07.2026 | 11,65 | 11,83 | 11,65 | 11,83 | 9,77% | 1.237,00 |
| 24.07.2026 | 10,66 | 10,79 | 10,59 | 10,78 | 0,02% | - |
| 23.07.2026 | 10,76 | 10,78 | 10,62 | 10,78 | 1,99% | 61,00 |
| 22.07.2026 | 10,60 | 10,60 | 10,40 | 10,57 | 1,39% | 501,00 |
| 21.07.2026 | 10,38 | 10,42 | 10,38 | 10,42 | -1,09% | 151,00 |
| 20.07.2026 | 10,52 | 10,54 | 10,48 | 10,54 | 0,19% | 1.134,00 |
| 17.07.2026 | 10,44 | 10,52 | 10,43 | 10,52 | -1,77% | - |
| 16.07.2026 | 10,56 | 10,76 | 10,51 | 10,71 | 0,80% | - |
| 15.07.2026 | 10,44 | 10,62 | 10,44 | 10,62 | 2,26% | 464,00 |
| 14.07.2026 | 10,42 | 10,42 | 10,24 | 10,39 | 0,05% | 5.884,00 |
| 13.07.2026 | 10,48 | 10,48 | 10,37 | 10,38 | -0,72% | 927,00 |
| 10.07.2026 | 10,36 | 10,46 | 10,36 | 10,46 | 1,11% | 200,00 |
| 09.07.2026 | 10,30 | 10,37 | 10,30 | 10,34 | -0,14% | 530,00 |
| 08.07.2026 | 10,55 | 10,55 | 10,36 | 10,36 | -3,49% | 254,00 |
| 07.07.2026 | 10,71 | 10,81 | 10,70 | 10,73 | 1,71% | 652,00 |
| 06.07.2026 | 10,81 | 10,81 | 10,55 | 10,55 | -1,38% | 388,00 |
| 03.07.2026 | 10,73 | 10,74 | 10,68 | 10,70 | -0,49% | - |
| 02.07.2026 | 10,75 | 10,75 | 10,75 | 10,75 | 2,43% | 200,00 |
| 01.07.2026 | 10,42 | 10,50 | 10,41 | 10,50 | -0,05% | 1.479,00 |
| 30.06.2026 | 10,40 | 10,50 | 10,40 | 10,50 | -1,85% | 1.729,00 |
| 29.06.2026 | 10,78 | 10,79 | 10,53 | 10,70 | 1,02% | - |
| 26.06.2026 | 10,61 | 10,71 | 10,59 | 10,59 | -1,03% | 153,00 |
| 25.06.2026 | 10,79 | 10,79 | 10,70 | 10,70 | -0,72% | 127,00 |
| 24.06.2026 | 10,75 | 10,89 | 10,66 | 10,78 | 2,74% | - |
| 23.06.2026 | 10,26 | 10,49 | 10,26 | 10,49 | 0,48% | 1.469,00 |
| 22.06.2026 | 10,55 | 10,55 | 10,37 | 10,44 | -1,00% | 4.805,00 |
| 19.06.2026 | 10,49 | 10,55 | 10,49 | 10,55 | 0,29% | 661,00 |
| 18.06.2026 | 10,58 | 10,91 | 10,51 | 10,52 | -2,53% | 3.355,00 |
| 17.06.2026 | 10,59 | 10,83 | 10,58 | 10,79 | 1,96% | - |
| 16.06.2026 | 10,58 | 10,58 | 10,58 | 10,58 | 0,76% | 500,00 |
| 15.06.2026 | 10,98 | 10,98 | 10,50 | 10,50 | -2,78% | 1.613,00 |
| 12.06.2026 | 10,72 | 10,81 | 10,72 | 10,80 | 2,81% | 3.586,00 |
| 11.06.2026 | 10,60 | 10,66 | 10,51 | 10,51 | 2,69% | 436,00 |
| 10.06.2026 | 10,25 | 10,28 | 10,17 | 10,23 | 0,24% | - |
| 09.06.2026 | 10,16 | 10,28 | 10,06 | 10,21 | 1,14% | 7.010,00 |
| 08.06.2026 | 10,66 | 10,68 | 10,00 | 10,09 | -3,17% | 7.138,00 |
| 05.06.2026 | 10,37 | 10,42 | 10,37 | 10,42 | -1,42% | 2.100,00 |
| 04.06.2026 | 10,32 | 10,57 | 10,32 | 10,57 | 2,42% | 520,00 |
| 03.06.2026 | 10,61 | 10,65 | 10,32 | 10,32 | -1,71% | 2.803,00 |
| 02.06.2026 | 10,31 | 10,53 | 10,31 | 10,50 | 0,33% | 753,00 |
| 01.06.2026 | 10,92 | 10,92 | 10,44 | 10,47 | -3,15% | 3.750,00 |
| 29.05.2026 | 11,28 | 11,31 | 10,79 | 10,81 | -5,72% | 708,00 |
| 28.05.2026 | 11,46 | 11,46 | 11,46 | 11,46 | 0,17% | 250,00 |
| 27.05.2026 | 11,28 | 11,44 | 11,28 | 11,44 | 2,51% | 315,00 |
| 26.05.2026 | 11,61 | 11,62 | 11,16 | 11,16 | -1,89% | 226,00 |
| 25.05.2026 | 11,53 | 11,53 | 11,36 | 11,38 | -1,43% | 495,00 |
| 22.05.2026 | 11,54 | 11,54 | 11,54 | 11,54 | 0,70% | 43,00 |
| 21.05.2026 | 11,22 | 11,46 | 11,02 | 11,46 | 3,76% | 1.249,00 |
| 20.05.2026 | 10,86 | 11,05 | 10,86 | 11,05 | 2,65% | 3.656,00 |
| 19.05.2026 | 11,11 | 11,23 | 10,76 | 10,76 | -3,15% | 46.320,00 |
| 18.05.2026 | 10,87 | 11,11 | 10,75 | 11,11 | -6,24% | 5.088,00 |
| 15.05.2026 | 12,27 | 12,27 | 11,85 | 11,85 | -3,62% | 110,00 |
| 14.05.2026 | 12,65 | 12,71 | 12,30 | 12,30 | 0,08% | 684,00 |
| 13.05.2026 | 12,59 | 12,73 | 11,85 | 12,29 | -4,69% | 1.638,00 |
| 12.05.2026 | 13,25 | 13,40 | 12,79 | 12,89 | -3,16% | 675,00 |
| 11.05.2026 | 13,60 | 13,60 | 13,29 | 13,31 | -3,55% | 5.183,00 |
| 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 |