16,000$
1,14%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 14,23 | 14,31 | 14,10 | 14,18 | -1,66% | 8.483.355,00 |
| 31.12.2025 | 14,47 | 14,50 | 14,36 | 14,42 | -0,48% | 2.476.175,00 |
| 30.12.2025 | 14,55 | 14,60 | 14,41 | 14,49 | -0,34% | 3.276.159,00 |
| 29.12.2025 | 14,46 | 14,55 | 14,42 | 14,54 | -0,14% | 2.544.112,00 |
| 26.12.2025 | 14,55 | 14,64 | 14,52 | 14,56 | 0,07% | 1.816.802,00 |
| 24.12.2025 | 14,60 | 14,65 | 14,46 | 14,55 | 0,07% | 760.067,00 |
| 23.12.2025 | 14,49 | 14,61 | 14,37 | 14,54 | 0,48% | 4.312.622,00 |
| 22.12.2025 | 14,18 | 14,50 | 14,14 | 14,47 | -0,21% | 3.911.239,00 |
| 19.12.2025 | 14,35 | 14,52 | 14,32 | 14,50 | 1,26% | 5.104.952,00 |
| 18.12.2025 | 14,17 | 14,41 | 14,14 | 14,32 | 1,42% | 3.110.153,00 |
| 17.12.2025 | 14,20 | 14,43 | 14,06 | 14,12 | -1,53% | 4.913.120,00 |
| 16.12.2025 | 14,16 | 14,38 | 14,00 | 14,34 | 0,77% | 5.267.207,00 |
| 15.12.2025 | 14,50 | 14,60 | 14,22 | 14,23 | -1,18% | 3.378.298,00 |
| 12.12.2025 | 14,18 | 14,44 | 14,11 | 14,40 | 1,77% | 3.411.264,00 |
| 11.12.2025 | 14,13 | 14,30 | 14,07 | 14,15 | 0,86% | 3.232.524,00 |
| 10.12.2025 | 13,85 | 14,07 | 13,80 | 14,03 | 1,23% | 3.377.068,00 |
| 09.12.2025 | 13,83 | 14,08 | 13,72 | 13,86 | -0,86% | 5.503.020,00 |
| 08.12.2025 | 14,46 | 14,53 | 13,70 | 13,98 | -2,58% | 11.193.557,00 |
| 05.12.2025 | 14,78 | 14,78 | 14,15 | 14,35 | -4,14% | 7.854.918,00 |
| 04.12.2025 | 14,99 | 15,16 | 14,81 | 14,97 | 1,42% | 3.927.509,00 |
| 03.12.2025 | 14,84 | 14,96 | 14,75 | 14,76 | 0,14% | 3.448.691,00 |
| 02.12.2025 | 15,07 | 15,07 | 14,74 | 14,74 | -0,87% | 5.302.213,00 |
| 01.12.2025 | 14,79 | 14,94 | 14,69 | 14,87 | 1,23% | 5.057.062,00 |
| 28.11.2025 | 14,66 | 14,77 | 14,57 | 14,69 | -0,20% | 2.066.751,00 |
| 26.11.2025 | 14,80 | 14,83 | 14,68 | 14,72 | 1,31% | 3.777.708,00 |
| 25.11.2025 | 14,31 | 14,64 | 14,29 | 14,53 | 1,61% | 7.750.007,00 |
| 24.11.2025 | 13,93 | 14,49 | 13,91 | 14,30 | 4,15% | 16.225.203,00 |
| 21.11.2025 | 13,70 | 13,86 | 13,60 | 13,73 | 0,73% | 4.842.838,00 |
| 20.11.2025 | 13,58 | 13,76 | 13,51 | 13,63 | -0,22% | 3.872.182,00 |
| 19.11.2025 | 13,78 | 13,78 | 13,48 | 13,66 | -1,01% | 5.411.734,00 |
| 18.11.2025 | 13,84 | 13,91 | 13,67 | 13,80 | -0,43% | 5.428.912,00 |
| 17.11.2025 | 13,42 | 13,98 | 13,40 | 13,86 | 4,52% | 10.426.962,00 |
| 14.11.2025 | 13,11 | 13,54 | 12,97 | 13,26 | 0,91% | 8.708.788,00 |
| 13.11.2025 | 13,20 | 13,43 | 13,09 | 13,14 | -0,15% | 7.250.153,00 |
| 12.11.2025 | 13,19 | 13,32 | 13,13 | 13,16 | -0,60% | 4.633.453,00 |
| 11.11.2025 | 13,31 | 13,36 | 13,18 | 13,24 | 1,07% | 4.896.801,00 |
| 10.11.2025 | 13,34 | 13,43 | 13,04 | 13,10 | 1,00% | 6.942.839,00 |
| 07.11.2025 | 13,57 | 13,57 | 12,62 | 12,97 | -3,64% | 9.950.537,00 |
| 06.11.2025 | 13,56 | 13,61 | 13,40 | 13,46 | -0,52% | 4.695.914,00 |
| 05.11.2025 | 13,50 | 13,66 | 13,42 | 13,53 | 1,05% | 4.784.952,00 |
| 04.11.2025 | 13,40 | 13,49 | 13,30 | 13,39 | -0,30% | 6.320.614,00 |
| 03.11.2025 | 13,33 | 13,50 | 13,26 | 13,43 | 1,67% | 6.725.579,00 |
| 31.10.2025 | 13,12 | 13,28 | 13,04 | 13,21 | 1,23% | 5.165.146,00 |
| 30.10.2025 | 12,99 | 13,25 | 12,95 | 13,05 | 0,23% | 5.425.502,00 |
| 29.10.2025 | 13,27 | 13,32 | 12,90 | 13,02 | -1,44% | 7.115.362,00 |
| 28.10.2025 | 12,99 | 13,40 | 12,97 | 13,21 | 2,40% | 7.096.440,00 |
| 27.10.2025 | 12,82 | 13,04 | 12,82 | 12,90 | 1,65% | 5.422.326,00 |
| 24.10.2025 | 12,87 | 13,04 | 12,68 | 12,69 | -1,63% | 4.831.036,00 |
| 23.10.2025 | 13,12 | 13,30 | 12,82 | 12,90 | -1,53% | 4.321.786,00 |
| 22.10.2025 | 12,74 | 13,13 | 12,71 | 13,10 | 1,87% | 6.564.268,00 |
| 21.10.2025 | 13,01 | 13,07 | 12,72 | 12,86 | -1,68% | 5.497.025,00 |
| 20.10.2025 | 13,07 | 13,13 | 12,94 | 13,08 | 0,38% | 4.816.157,00 |
| 17.10.2025 | 12,67 | 13,09 | 12,62 | 13,03 | 2,36% | 6.768.897,00 |
| 16.10.2025 | 12,65 | 12,92 | 12,64 | 12,73 | -0,62% | 6.052.138,00 |
| 15.10.2025 | 12,80 | 13,05 | 12,76 | 12,81 | 0,39% | 5.543.378,00 |
| 14.10.2025 | 12,40 | 12,91 | 12,38 | 12,76 | 1,84% | 6.795.189,00 |
| 13.10.2025 | 12,63 | 12,66 | 12,37 | 12,53 | -0,87% | 7.169.523,00 |
| 10.10.2025 | 12,52 | 12,67 | 12,41 | 12,64 | 0,00% | 6.277.700,00 |
| 09.10.2025 | 12,79 | 12,85 | 12,58 | 12,64 | -1,63% | 4.846.351,00 |
| 08.10.2025 | 13,25 | 13,27 | 12,75 | 12,85 | -3,02% | 7.955.350,00 |
| 07.10.2025 | 13,50 | 13,57 | 13,16 | 13,25 | -2,36% | 10.290.099,00 |
| 06.10.2025 | 14,33 | 14,39 | 13,55 | 13,57 | -5,34% | 17.524.866,00 |
| 03.10.2025 | 14,70 | 14,70 | 14,33 | 14,34 | -2,48% | 795.320,00 |
| 02.10.2025 | 14,63 | 14,81 | 14,61 | 14,70 | -0,47% | 4.057.981,00 |
| 01.10.2025 | 14,95 | 14,95 | 14,70 | 14,77 | -1,07% | 5.385.205,00 |
| 30.09.2025 | 15,10 | 15,25 | 14,90 | 14,93 | -0,73% | 5.110.068,00 |
| 29.09.2025 | 14,66 | 15,10 | 14,65 | 15,04 | 2,80% | 5.734.109,00 |
| 26.09.2025 | 14,75 | 14,78 | 14,60 | 14,63 | -0,61% | 4.264.621,00 |
| 25.09.2025 | 15,00 | 15,14 | 14,71 | 14,72 | -2,71% | 4.708.756,00 |
| 24.09.2025 | 15,13 | 15,16 | 14,93 | 15,13 | -0,33% | 5.355.169,00 |
| 23.09.2025 | 15,24 | 15,38 | 15,17 | 15,18 | -0,78% | 4.330.026,00 |