15,350$
-1,10%
Echtzeit-Aktienkurs JBS N.V.
Bid:
Ask:
Aktienkurse zur JBS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 15,42 | 15,57 | 15,15 | 15,52 | -0,83% | 1.446.574,00 |
| 05.03.2026 | 16,16 | 16,18 | 15,47 | 15,65 | -4,16% | 2.555.176,00 |
| 04.03.2026 | 16,37 | 16,47 | 16,06 | 16,33 | 0,93% | 5.029.785,00 |
| 03.03.2026 | 16,36 | 16,58 | 15,97 | 16,18 | -4,20% | 9.945.496,00 |
| 02.03.2026 | 16,71 | 16,94 | 16,46 | 16,89 | 0,00% | 4.393.698,00 |
| 27.02.2026 | 16,61 | 16,96 | 16,53 | 16,89 | 1,56% | 6.188.153,00 |
| 26.02.2026 | 16,40 | 16,64 | 16,27 | 16,63 | 1,34% | 3.821.123,00 |
| 25.02.2026 | 16,57 | 16,60 | 16,05 | 16,41 | -0,67% | 3.671.518,00 |
| 24.02.2026 | 16,10 | 16,53 | 16,09 | 16,52 | 2,35% | 3.146.768,00 |
| 23.02.2026 | 16,24 | 16,34 | 16,05 | 16,14 | -0,92% | 2.820.008,00 |
| 20.02.2026 | 16,11 | 16,32 | 16,03 | 16,29 | 0,68% | 2.382.841,00 |
| 19.02.2026 | 16,07 | 16,21 | 16,01 | 16,18 | 1,06% | 2.562.841,00 |
| 18.02.2026 | 16,01 | 16,28 | 15,90 | 16,01 | -0,74% | 3.798.946,00 |
| 17.02.2026 | 16,04 | 16,19 | 15,73 | 16,13 | 0,81% | 3.814.781,00 |
| 13.02.2026 | 15,84 | 16,07 | 15,81 | 16,00 | 1,14% | 2.530.310,00 |
| 12.02.2026 | 16,16 | 16,20 | 15,71 | 15,82 | -2,59% | 3.848.882,00 |
| 11.02.2026 | 16,34 | 16,34 | 16,04 | 16,24 | 0,56% | 3.569.531,00 |
| 10.02.2026 | 16,06 | 16,16 | 15,96 | 16,15 | 0,00% | 2.487.012,00 |
| 09.02.2026 | 16,12 | 16,26 | 16,07 | 16,15 | 2,09% | 4.017.623,00 |
| 06.02.2026 | 15,89 | 16,02 | 15,58 | 15,82 | 0,57% | 4.883.651,00 |
| 05.02.2026 | 16,03 | 16,07 | 15,68 | 15,73 | -0,82% | 3.534.370,00 |
| 04.02.2026 | 15,90 | 16,14 | 15,78 | 15,86 | -0,69% | 4.257.436,00 |
| 03.02.2026 | 16,10 | 16,14 | 15,68 | 15,97 | 1,59% | 6.194.959,00 |
| 02.02.2026 | 15,75 | 16,10 | 15,62 | 15,72 | -0,19% | 5.195.980,00 |
| 30.01.2026 | 15,60 | 15,77 | 15,50 | 15,75 | 0,25% | 5.444.123,00 |
| 29.01.2026 | 15,46 | 15,77 | 15,46 | 15,71 | 1,62% | 4.608.769,00 |
| 28.01.2026 | 15,63 | 15,69 | 15,34 | 15,46 | -0,90% | 5.170.479,00 |
| 27.01.2026 | 15,76 | 15,86 | 15,52 | 15,60 | 0,45% | 3.160.301,00 |
| 26.01.2026 | 15,50 | 15,71 | 15,31 | 15,53 | -0,64% | 5.013.602,00 |
| 23.01.2026 | 15,34 | 15,70 | 15,32 | 15,63 | 1,10% | 2.647.557,00 |
| 22.01.2026 | 15,28 | 15,67 | 15,26 | 15,46 | 1,31% | 4.036.795,00 |
| 21.01.2026 | 15,32 | 15,39 | 15,14 | 15,26 | -0,33% | 4.253.090,00 |
| 20.01.2026 | 14,61 | 15,41 | 14,55 | 15,31 | 4,36% | 6.004.153,00 |
| 16.01.2026 | 15,03 | 15,09 | 14,53 | 14,67 | -2,78% | 3.678.240,00 |
| 15.01.2026 | 14,70 | 15,10 | 14,64 | 15,09 | 2,44% | 4.039.518,00 |
| 14.01.2026 | 14,42 | 14,79 | 14,42 | 14,73 | 2,08% | 3.477.621,00 |
| 13.01.2026 | 14,26 | 14,67 | 14,18 | 14,43 | 0,84% | 4.729.146,00 |
| 12.01.2026 | 13,84 | 14,35 | 13,84 | 14,31 | 2,58% | 4.701.360,00 |
| 09.01.2026 | 13,80 | 14,01 | 13,70 | 13,95 | 1,53% | 2.546.659,00 |
| 08.01.2026 | 13,49 | 13,84 | 13,46 | 13,74 | 1,25% | 6.320.682,00 |
| 07.01.2026 | 13,57 | 13,74 | 13,24 | 13,57 | 0,82% | 6.341.854,00 |
| 06.01.2026 | 14,14 | 14,15 | 13,44 | 13,46 | -3,65% | 8.959.824,00 |
| 05.01.2026 | 14,08 | 14,29 | 13,90 | 13,97 | -1,48% | 4.510.728,00 |