11,320€
0,04%
Echtzeit-Aktienkurs JBS N.V.
Bid:
Ask:
Aktienkurse zur JBS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 11,32 | 11,33 | 11,32 | 11,32 | 0,07% | - |
| 20.10.2026 | 11,51 | 11,62 | 11,27 | 11,32 | -1,78% | - |
| 19.10.2026 | 11,62 | 11,74 | 11,39 | 11,52 | -0,60% | 560,00 |
| 16.10.2026 | 11,32 | 11,74 | 11,30 | 11,59 | 2,25% | - |
| 15.10.2026 | 11,37 | 11,38 | 11,29 | 11,34 | -2,91% | - |
| 14.10.2026 | 11,55 | 11,72 | 11,48 | 11,68 | 1,08% | 776,00 |
| 13.10.2026 | 11,51 | 11,62 | 11,46 | 11,55 | 0,26% | 11.382,00 |
| 12.10.2026 | 11,43 | 11,65 | 11,35 | 11,52 | -0,52% | 484,00 |
| 09.10.2026 | 11,37 | 11,68 | 11,31 | 11,58 | 1,85% | 11,00 |
| 08.10.2026 | 10,93 | 11,38 | 10,91 | 11,37 | 3,93% | 850,00 |
| 07.10.2026 | 10,75 | 11,10 | 10,72 | 10,94 | 2,39% | 586,00 |
| 06.10.2026 | 10,65 | 10,89 | 10,59 | 10,69 | 0,56% | 42,00 |
| 05.10.2026 | 10,43 | 11,14 | 10,42 | 10,63 | 2,36% | 2.811,00 |
| 02.10.2026 | 9,66 | 10,42 | 9,64 | 10,38 | 7,53% | 2.006,00 |
| 01.10.2026 | 10,02 | 10,09 | 9,45 | 9,65 | -3,19% | 30,00 |
| 30.09.2026 | 10,02 | 10,29 | 9,96 | 9,97 | -0,89% | - |
| 29.09.2026 | 10,18 | 10,27 | 10,00 | 10,06 | -1,36% | 39,00 |
| 28.09.2026 | 10,17 | 10,25 | 9,97 | 10,20 | 0,39% | 3.000,00 |
| 25.09.2026 | 9,99 | 10,24 | 9,90 | 10,16 | 1,69% | 1.654,00 |
| 24.09.2026 | 10,08 | 10,22 | 9,86 | 9,99 | -1,35% | 1.503,00 |
| 23.09.2026 | 10,43 | 10,47 | 10,03 | 10,13 | -2,62% | 194,00 |
| 22.09.2026 | 10,49 | 10,60 | 10,27 | 10,40 | -0,86% | 1.300,00 |
| 21.09.2026 | 10,45 | 10,66 | 10,35 | 10,49 | 0,62% | - |
| 18.09.2026 | 10,53 | 10,84 | 10,38 | 10,43 | -0,90% | 1.778,00 |
| 17.09.2026 | 10,66 | 10,77 | 10,48 | 10,52 | -1,16% | 12.500,00 |
| 16.09.2026 | 10,65 | 10,71 | 10,56 | 10,64 | -0,11% | 1.650,00 |
| 15.09.2026 | 10,81 | 10,98 | 10,51 | 10,66 | -1,71% | - |
| 14.09.2026 | 10,95 | 11,13 | 10,80 | 10,84 | -0,55% | 15,00 |
| 11.09.2026 | 10,92 | 11,00 | 10,71 | 10,90 | 0,05% | - |
| 10.09.2026 | 10,81 | 10,94 | 10,76 | 10,90 | 0,69% | - |
| 09.09.2026 | 11,10 | 11,10 | 10,80 | 10,82 | -2,43% | 2.275,00 |
| 08.09.2026 | 11,15 | 11,33 | 10,96 | 11,09 | -0,18% | 2.581,00 |
| 07.09.2026 | 11,17 | 11,18 | 11,11 | 11,11 | -1,02% | 39,00 |
| 04.09.2026 | 11,33 | 11,54 | 11,08 | 11,23 | -0,84% | 2.750,00 |
| 03.09.2026 | 11,69 | 11,87 | 11,12 | 11,32 | -3,41% | - |
| 02.09.2026 | 11,61 | 11,95 | 11,56 | 11,72 | 1,12% | - |
| 01.09.2026 | 11,58 | 11,97 | 11,51 | 11,59 | 0,13% | - |
| 31.08.2026 | 11,83 | 11,90 | 11,50 | 11,58 | -1,49% | 475,00 |
| 28.08.2026 | 11,70 | 11,78 | 11,39 | 11,75 | 0,60% | 816,00 |
| 27.08.2026 | 11,79 | 11,90 | 11,48 | 11,68 | -0,89% | 7.995,00 |
| 26.08.2026 | 12,06 | 12,20 | 11,78 | 11,79 | -2,28% | - |
| 25.08.2026 | 11,90 | 12,09 | 11,75 | 12,06 | 1,39% | - |
| 24.08.2026 | 12,08 | 12,13 | 11,84 | 11,90 | 0,46% | 1.300,00 |
| 21.08.2026 | 11,60 | 11,93 | 11,42 | 11,84 | 1,85% | 2.714,00 |
| 20.08.2026 | 11,83 | 11,85 | 11,59 | 11,63 | -1,19% | - |