10,760€
-1,91%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,30 | 11,30 | 10,10 | 10,70 | -2,51% | - |
| 11.11.2026 | 11,17 | 11,37 | 10,87 | 10,97 | -1,48% | - |
| 10.11.2026 | 10,98 | 11,72 | 10,56 | 11,14 | -4,93% | - |
| 09.11.2026 | 11,27 | 11,81 | 11,11 | 11,71 | 5,04% | - |
| 06.11.2026 | 11,37 | 11,68 | 10,99 | 11,15 | -4,29% | - |
| 05.11.2026 | 11,57 | 11,72 | 11,41 | 11,65 | 1,50% | - |
| 04.11.2026 | 10,90 | 11,54 | 10,89 | 11,48 | 5,20% | - |
| 03.11.2026 | 11,08 | 11,17 | 10,82 | 10,91 | -1,45% | - |
| 02.11.2026 | 11,23 | 11,28 | 10,99 | 11,07 | -1,34% | - |
| 30.10.2026 | 10,93 | 11,29 | 10,83 | 11,22 | 4,64% | - |
| 29.10.2026 | 10,71 | 10,93 | 10,63 | 10,72 | 1,23% | - |
| 28.10.2026 | 10,81 | 10,90 | 10,37 | 10,59 | -2,44% | - |
| 27.10.2026 | 11,11 | 11,28 | 10,76 | 10,86 | -1,21% | - |
| 26.10.2026 | 10,73 | 11,14 | 10,54 | 10,99 | 0,96% | - |
| 23.10.2026 | 11,02 | 11,17 | 10,72 | 10,89 | -1,40% | - |
| 22.10.2026 | 11,09 | 11,60 | 10,43 | 11,04 | -0,61% | 497,00 |
| 21.10.2026 | 11,35 | 11,45 | 11,09 | 11,11 | -2,69% | - |
| 20.10.2026 | 11,52 | 11,63 | 11,40 | 11,42 | -0,17% | - |
| 19.10.2026 | 11,64 | 11,79 | 11,41 | 11,44 | -1,82% | 43,00 |
| 16.10.2026 | 11,34 | 11,73 | 11,27 | 11,65 | 0,78% | - |
| 15.10.2026 | 11,59 | 11,89 | 11,45 | 11,56 | -0,02% | - |
| 14.10.2026 | 11,53 | 11,72 | 11,37 | 11,56 | -0,19% | - |
| 13.10.2026 | 11,52 | 11,60 | 11,36 | 11,58 | 0,06% | - |
| 12.10.2026 | 11,40 | 11,66 | 11,39 | 11,58 | 0,67% | - |
| 09.10.2026 | 11,34 | 11,76 | 11,29 | 11,50 | 1,39% | - |
| 08.10.2026 | 10,89 | 11,37 | 10,82 | 11,34 | 2,76% | - |
| 07.10.2026 | 10,79 | 11,10 | 10,67 | 11,04 | 3,08% | - |
| 06.10.2026 | 10,59 | 10,89 | 10,58 | 10,71 | 0,38% | - |
| 05.10.2026 | 10,43 | 11,03 | 10,42 | 10,67 | 4,89% | - |
| 02.10.2026 | 9,68 | 10,28 | 9,67 | 10,17 | 7,06% | - |
| 01.10.2026 | 10,03 | 10,15 | 9,45 | 9,50 | -5,62% | 10,00 |
| 30.09.2026 | 10,08 | 10,34 | 9,99 | 10,06 | 0,00% | 36,00 |
| 29.09.2026 | 10,22 | 10,29 | 10,03 | 10,06 | -0,67% | - |
| 28.09.2026 | 10,15 | 10,36 | 10,00 | 10,13 | 0,75% | - |
| 25.09.2026 | 10,02 | 10,18 | 9,82 | 10,06 | 1,68% | - |
| 24.09.2026 | 10,11 | 10,24 | 9,86 | 9,89 | -2,83% | 9,00 |
| 23.09.2026 | 10,45 | 10,57 | 10,04 | 10,18 | -2,12% | - |
| 22.09.2026 | 10,50 | 10,61 | 10,27 | 10,40 | -0,45% | 478,00 |
| 21.09.2026 | 10,52 | 10,71 | 10,45 | 10,45 | -0,64% | - |
| 18.09.2026 | 10,53 | 10,82 | 10,39 | 10,51 | -0,76% | - |
| 17.09.2026 | 10,72 | 10,77 | 10,57 | 10,59 | -0,12% | - |
| 16.09.2026 | 10,68 | 10,89 | 10,56 | 10,61 | -0,68% | - |
| 15.09.2026 | 10,84 | 11,02 | 10,51 | 10,68 | -3,33% | - |
| 14.09.2026 | 10,96 | 11,13 | 10,82 | 11,05 | 2,74% | - |
| 11.09.2026 | 10,92 | 11,02 | 10,71 | 10,75 | -0,83% | - |
| 10.09.2026 | 10,88 | 11,01 | 10,76 | 10,84 | -1,61% | - |
| 09.09.2026 | 11,07 | 11,13 | 10,97 | 11,02 | -0,25% | 84,00 |
| 08.09.2026 | 11,08 | 11,35 | 10,96 | 11,05 | -0,38% | - |
| 07.09.2026 | 11,15 | 11,17 | 11,08 | 11,09 | -1,33% | - |
| 04.09.2026 | 11,28 | 11,54 | 11,08 | 11,24 | -0,47% | - |
| 03.09.2026 | 11,68 | 11,85 | 11,12 | 11,29 | -4,77% | 23,00 |
| 02.09.2026 | 11,56 | 11,92 | 11,54 | 11,86 | 1,28% | - |
| 01.09.2026 | 11,58 | 11,97 | 11,49 | 11,71 | 1,50% | 1,00 |
| 31.08.2026 | 11,78 | 11,89 | 11,51 | 11,53 | -1,70% | - |
| 28.08.2026 | 11,72 | 11,76 | 11,36 | 11,73 | 0,17% | 500,00 |
| 27.08.2026 | 11,84 | 11,96 | 11,49 | 11,71 | -1,29% | - |
| 26.08.2026 | 12,07 | 12,25 | 11,85 | 11,87 | -1,43% | - |
| 25.08.2026 | 11,94 | 12,04 | 11,74 | 12,04 | 1,11% | - |
| 24.08.2026 | 12,07 | 12,11 | 11,84 | 11,91 | 0,61% | 300,00 |
| 21.08.2026 | 11,57 | 11,93 | 11,42 | 11,83 | 1,07% | - |
| 20.08.2026 | 11,76 | 11,98 | 11,62 | 11,71 | -0,19% | - |
| 19.08.2026 | 11,76 | 12,27 | 11,44 | 11,73 | -0,28% | - |
| 18.08.2026 | 11,57 | 11,80 | 11,54 | 11,76 | 1,99% | - |
| 17.08.2026 | 11,81 | 11,84 | 11,45 | 11,53 | -1,75% | - |
| 14.08.2026 | 11,54 | 11,83 | 11,37 | 11,74 | 1,78% | - |
| 13.08.2026 | 11,41 | 11,71 | 11,31 | 11,53 | 0,33% | 900,00 |
| 12.08.2026 | 11,32 | 11,61 | 11,10 | 11,50 | 1,48% | - |
| 11.08.2026 | 11,44 | 11,90 | 11,01 | 11,33 | -2,33% | 200,00 |
| 10.08.2026 | 12,23 | 12,25 | 11,49 | 11,60 | -6,15% | 9,00 |
| 07.08.2026 | 11,86 | 12,41 | 11,86 | 12,36 | 3,95% | 235,00 |
| 06.08.2026 | 11,88 | 11,98 | 11,66 | 11,89 | 0,23% | - |
| 05.08.2026 | 11,82 | 11,96 | 11,76 | 11,86 | 1,15% | - |
| 04.08.2026 | 11,96 | 12,02 | 11,71 | 11,73 | -2,43% | - |
| 03.08.2026 | 12,20 | 12,29 | 11,80 | 12,02 | -0,87% | - |
| 31.07.2026 | 12,46 | 12,50 | 12,06 | 12,12 | -2,02% | - |
| 30.07.2026 | 12,41 | 12,46 | 12,05 | 12,37 | -0,44% | - |
| 29.07.2026 | 12,14 | 12,47 | 12,03 | 12,43 | 1,64% | - |
| 28.07.2026 | 12,05 | 12,54 | 11,82 | 12,23 | 2,80% | - |
| 27.07.2026 | 10,89 | 11,91 | 10,82 | 11,90 | 10,42% | - |
| 24.07.2026 | 10,65 | 10,78 | 10,58 | 10,77 | 1,58% | - |
| 23.07.2026 | 10,68 | 10,86 | 10,54 | 10,61 | 0,05% | - |
| 22.07.2026 | 10,49 | 10,80 | 10,45 | 10,60 | 2,09% | - |
| 21.07.2026 | 10,59 | 10,64 | 10,30 | 10,38 | -0,43% | - |
| 20.07.2026 | 10,43 | 10,55 | 10,38 | 10,43 | 1,63% | - |
| 17.07.2026 | 10,46 | 10,70 | 10,25 | 10,26 | -4,25% | - |
| 16.07.2026 | 10,57 | 10,77 | 10,47 | 10,72 | 1,76% | - |
| 15.07.2026 | 10,35 | 10,61 | 10,34 | 10,53 | 1,79% | 9,00 |
| 14.07.2026 | 10,35 | 10,47 | 10,22 | 10,35 | -0,14% | - |
| 13.07.2026 | 10,41 | 10,51 | 10,28 | 10,36 | -0,58% | - |
| 10.07.2026 | 10,26 | 10,49 | 10,25 | 10,42 | 0,72% | - |
| 09.07.2026 | 10,37 | 10,60 | 10,21 | 10,35 | -0,22% | 290,00 |
| 08.07.2026 | 10,66 | 10,78 | 10,35 | 10,37 | -3,27% | - |
| 07.07.2026 | 10,61 | 10,91 | 10,58 | 10,72 | 0,68% | 111,00 |
| 06.07.2026 | 10,73 | 10,78 | 10,62 | 10,65 | -0,49% | - |
| 03.07.2026 | 10,72 | 10,73 | 10,69 | 10,70 | -0,72% | - |
| 02.07.2026 | 10,60 | 10,85 | 10,57 | 10,78 | 2,18% | 1.128,00 |
| 01.07.2026 | 10,36 | 10,62 | 10,32 | 10,55 | 1,35% | 500,00 |
| 30.06.2026 | 10,74 | 10,80 | 10,39 | 10,41 | -2,53% | 140,00 |
| 29.06.2026 | 10,78 | 10,84 | 10,53 | 10,68 | -0,72% | - |
| 26.06.2026 | 10,55 | 10,78 | 10,53 | 10,75 | 0,51% | 1,00 |