10,600€
-6,42%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,20 | 11,23 | 10,74 | 10,76 | -5,05% | 100,00 |
| 28.05.2026 | 11,38 | 11,44 | 11,32 | 11,33 | 1,07% | - |
| 27.05.2026 | 11,36 | 11,37 | 11,07 | 11,21 | 1,61% | - |
| 26.05.2026 | 11,53 | 11,54 | 11,02 | 11,03 | -3,69% | 300,00 |
| 25.05.2026 | 11,44 | 11,54 | 11,43 | 11,45 | -1,12% | - |
| 22.05.2026 | 11,46 | 11,68 | 11,37 | 11,58 | 0,56% | - |
| 21.05.2026 | 11,06 | 11,52 | 10,95 | 11,52 | 4,37% | 30,00 |
| 20.05.2026 | 10,77 | 11,07 | 10,71 | 11,04 | 2,11% | - |
| 19.05.2026 | 11,02 | 11,21 | 10,76 | 10,81 | -2,61% | - |
| 18.05.2026 | 10,88 | 11,15 | 10,67 | 11,10 | -5,23% | 1.608,00 |
| 15.05.2026 | 12,11 | 12,23 | 11,67 | 11,71 | -3,20% | 80,00 |
| 14.05.2026 | 12,58 | 12,68 | 12,10 | 12,10 | -3,28% | - |
| 13.05.2026 | 12,87 | 12,90 | 11,83 | 12,51 | -2,97% | 100,00 |
| 12.05.2026 | 13,25 | 13,40 | 12,79 | 12,89 | -3,55% | - |
| 11.05.2026 | 13,68 | 13,84 | 13,30 | 13,37 | -4,28% | - |
| 08.05.2026 | 13,92 | 13,97 | 13,87 | 13,96 | -0,04% | 289,00 |
| 07.05.2026 | 14,23 | 14,43 | 13,84 | 13,97 | -1,72% | - |
| 06.05.2026 | 13,88 | 14,22 | 13,80 | 14,21 | 1,61% | 350,00 |
| 05.05.2026 | 13,65 | 14,00 | 13,57 | 13,99 | 2,85% | - |
| 04.05.2026 | 13,73 | 13,99 | 13,53 | 13,60 | -1,16% | 700,00 |
| 30.04.2026 | 13,38 | 13,84 | 13,21 | 13,76 | 1,70% | - |
| 29.04.2026 | 13,84 | 13,95 | 13,53 | 13,53 | -0,40% | 50,00 |
| 28.04.2026 | 13,91 | 13,98 | 13,45 | 13,59 | -2,58% | 27,00 |
| 27.04.2026 | 14,15 | 14,60 | 13,88 | 13,95 | -0,84% | 1.753,00 |
| 24.04.2026 | 14,57 | 14,70 | 13,99 | 14,06 | -5,95% | - |
| 23.04.2026 | 14,85 | 15,22 | 14,83 | 14,95 | 0,18% | - |
| 22.04.2026 | 15,15 | 15,27 | 14,87 | 14,93 | -0,40% | - |
| 21.04.2026 | 14,79 | 15,18 | 14,78 | 14,99 | 0,45% | 400,00 |
| 20.04.2026 | 14,96 | 15,21 | 14,86 | 14,92 | -1,24% | 200,00 |
| 17.04.2026 | 15,23 | 15,25 | 14,98 | 15,11 | 0,65% | - |
| 16.04.2026 | 15,05 | 15,27 | 14,91 | 15,01 | -1,41% | - |
| 15.04.2026 | 15,32 | 15,36 | 15,13 | 15,22 | -0,90% | - |
| 14.04.2026 | 15,08 | 15,39 | 14,88 | 15,36 | 1,54% | 300,00 |
| 13.04.2026 | 15,58 | 15,74 | 15,02 | 15,13 | -4,15% | - |
| 10.04.2026 | 15,74 | 15,94 | 15,60 | 15,78 | 0,40% | - |
| 09.04.2026 | 15,57 | 15,78 | 15,39 | 15,72 | 1,71% | - |
| 08.04.2026 | 15,35 | 15,50 | 15,06 | 15,46 | 1,96% | - |
| 07.04.2026 | 15,50 | 15,52 | 15,07 | 15,16 | -3,76% | - |
| 01.04.2026 | 15,55 | 15,75 | 15,35 | 15,75 | 3,96% | 77,00 |
| 31.03.2026 | 15,25 | 15,40 | 15,05 | 15,15 | 14,34% | 100,00 |
| 25.03.2026 | 13,25 | 13,35 | 13,25 | 13,25 | 2,71% | - |
| 24.03.2026 | 12,85 | 12,95 | 12,85 | 12,90 | -2,64% | - |
| 17.03.2026 | 13,25 | 13,35 | 13,15 | 13,25 | -0,75% | - |
| 16.03.2026 | 13,35 | 13,45 | 13,10 | 13,35 | 0,75% | - |
| 13.03.2026 | 13,15 | 13,25 | 13,05 | 13,25 | 0,76% | - |
| 12.03.2026 | 13,05 | 13,15 | 13,05 | 13,15 | 0,00% | - |
| 11.03.2026 | 13,35 | 13,45 | 13,05 | 13,15 | -1,13% | - |
| 09.03.2026 | 13,20 | 13,50 | 13,20 | 13,30 | -0,37% | - |
| 06.03.2026 | 13,50 | 13,55 | 13,20 | 13,35 | -3,96% | - |
| 05.03.2026 | 14,00 | 14,10 | 13,80 | 13,90 | -0,36% | - |
| 02.03.2026 | 13,50 | 14,20 | 13,10 | 13,95 | 0,00% | 2.436,00 |
| 27.02.2026 | 13,95 | 14,10 | 13,95 | 13,95 | 0,72% | - |
| 26.02.2026 | 13,85 | 14,15 | 13,55 | 13,85 | 0,73% | - |
| 25.02.2026 | 13,95 | 14,15 | 13,65 | 13,75 | 0,00% | - |
| 24.02.2026 | 13,70 | 13,80 | 13,70 | 13,75 | -0,36% | - |
| 23.02.2026 | 13,70 | 13,85 | 13,70 | 13,80 | -1,08% | - |
| 20.02.2026 | 13,80 | 14,20 | 13,80 | 13,95 | 2,20% | - |
| 19.02.2026 | 13,60 | 13,70 | 13,50 | 13,65 | 0,74% | - |
| 18.02.2026 | 13,60 | 13,80 | 13,55 | 13,55 | -0,37% | 100,00 |
| 17.02.2026 | 13,85 | 13,85 | 13,45 | 13,60 | -1,81% | - |
| 16.02.2026 | 13,50 | 13,85 | 13,50 | 13,85 | 1,47% | - |
| 12.02.2026 | 13,70 | 13,70 | 13,35 | 13,65 | 1,49% | - |
| 09.02.2026 | 13,35 | 13,45 | 13,30 | 13,45 | -0,74% | - |
| 06.02.2026 | 13,40 | 13,70 | 13,40 | 13,55 | 0,74% | - |
| 05.02.2026 | 13,45 | 13,55 | 13,35 | 13,45 | -0,74% | - |
| 04.02.2026 | 13,50 | 13,65 | 13,45 | 13,55 | 0,74% | - |
| 03.02.2026 | 13,30 | 13,65 | 13,25 | 13,45 | 3,07% | - |
| 30.01.2026 | 13,10 | 13,25 | 12,95 | 13,05 | -0,76% | - |
| 29.01.2026 | 12,90 | 13,15 | 12,85 | 13,15 | -0,75% | - |
| 26.01.2026 | 13,15 | 13,25 | 13,15 | 13,25 | 1,53% | - |
| 22.01.2026 | 13,20 | 13,25 | 12,90 | 13,05 | 0,38% | - |
| 20.01.2026 | 12,95 | 13,00 | 12,95 | 13,00 | 1,17% | - |
| 16.01.2026 | 13,00 | 13,00 | 12,75 | 12,85 | 2,39% | 100,00 |
| 15.01.2026 | 12,85 | 12,85 | 12,55 | 12,55 | 2,87% | - |
| 12.01.2026 | 12,05 | 12,20 | 12,00 | 12,20 | 2,95% | - |
| 06.01.2026 | 11,90 | 12,05 | 11,75 | 11,85 | -4,05% | - |
| 02.01.2026 | 12,25 | 12,35 | 12,25 | 12,35 | 0,82% | - |
| 29.12.2025 | 12,35 | 12,45 | 12,25 | 12,25 | -0,81% | - |
| 23.12.2025 | 12,30 | 12,35 | 12,15 | 12,35 | 1,65% | - |
| 19.12.2025 | 12,20 | 12,25 | 12,15 | 12,15 | 0,83% | - |
| 17.12.2025 | 12,25 | 12,25 | 11,95 | 12,05 | -0,41% | - |
| 16.12.2025 | 12,05 | 12,10 | 12,05 | 12,10 | -2,02% | - |
| 15.12.2025 | 12,30 | 12,35 | 12,25 | 12,35 | 1,65% | - |
| 12.12.2025 | 12,10 | 12,15 | 12,05 | 12,15 | 2,10% | - |
| 10.12.2025 | 11,90 | 11,95 | 11,85 | 11,90 | -1,24% | - |
| 09.12.2025 | 12,00 | 12,05 | 11,75 | 12,05 | 2,55% | - |
| 08.12.2025 | 12,30 | 12,55 | 11,75 | 11,75 | -7,11% | - |
| 04.12.2025 | 12,70 | 12,75 | 12,65 | 12,65 | -0,78% | - |
| 02.12.2025 | 12,80 | 12,95 | 12,75 | 12,75 | 0,79% | - |
| 26.11.2025 | 12,55 | 12,85 | 12,45 | 12,65 | 2,43% | - |
| 25.11.2025 | 12,45 | 12,55 | 12,35 | 12,35 | 2,49% | - |
| 24.11.2025 | 12,00 | 12,25 | 11,90 | 12,05 | 2,55% | - |
| 19.11.2025 | 11,90 | 11,95 | 11,75 | 11,75 | -0,84% | - |
| 17.11.2025 | 11,45 | 11,95 | 11,45 | 11,85 | 5,33% | 2.784,00 |
| 14.11.2025 | 11,35 | 11,60 | 11,15 | 11,25 | -1,75% | - |
| 13.11.2025 | 11,40 | 11,45 | 11,30 | 11,45 | -0,43% | 13,00 |
| 11.11.2025 | 11,35 | 11,55 | 11,35 | 11,50 | -2,54% | - |
| 07.11.2025 | 11,70 | 11,80 | 11,65 | 11,80 | 0,43% | - |
| 06.11.2025 | 11,75 | 11,95 | 11,75 | 11,75 | 0,86% | - |
| 03.11.2025 | 11,45 | 11,65 | 11,45 | 11,65 | 1,75% | - |