12,390$
-4,25%
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 | 12,88 | 12,90 | 12,37 | 12,47 | -3,63% | 18.314.399,00 |
| 28.05.2026 | 13,16 | 13,34 | 12,93 | 12,94 | -2,12% | 7.814.431,00 |
| 27.05.2026 | 13,08 | 13,42 | 13,04 | 13,22 | 1,85% | 9.809.740,00 |
| 26.05.2026 | 13,26 | 13,33 | 12,71 | 12,98 | -1,74% | 9.500.735,00 |
| 22.05.2026 | 13,25 | 13,56 | 13,14 | 13,21 | -0,53% | 7.318.925,00 |
| 21.05.2026 | 12,78 | 13,49 | 12,68 | 13,28 | 2,95% | 13.018.067,00 |
| 20.05.2026 | 12,57 | 13,00 | 12,42 | 12,90 | 3,28% | 7.473.032,00 |
| 19.05.2026 | 12,62 | 12,80 | 12,40 | 12,49 | -2,88% | 11.059.392,00 |
| 18.05.2026 | 12,72 | 13,00 | 12,42 | 12,86 | -4,60% | 6.478.138,00 |
| 15.05.2026 | 13,84 | 14,09 | 13,48 | 13,48 | -3,58% | 8.305.646,00 |
| 14.05.2026 | 14,48 | 14,62 | 13,97 | 13,98 | -4,83% | 8.584.900,00 |
| 13.05.2026 | 14,09 | 14,80 | 13,83 | 14,69 | -3,80% | 12.918.362,00 |
| 12.05.2026 | 15,68 | 15,74 | 15,00 | 15,27 | -2,05% | 9.865.884,00 |
| 11.05.2026 | 16,29 | 16,31 | 15,57 | 15,59 | -3,23% | 9.451.072,00 |
| 08.05.2026 | 16,53 | 16,53 | 16,05 | 16,11 | -1,29% | 4.844.382,00 |
| 07.05.2026 | 16,68 | 16,76 | 16,28 | 16,32 | -2,22% | 4.478.439,00 |
| 06.05.2026 | 16,45 | 16,75 | 16,32 | 16,69 | 2,77% | 4.618.929,00 |
| 05.05.2026 | 16,06 | 16,42 | 16,02 | 16,24 | 2,07% | 4.264.633,00 |
| 04.05.2026 | 16,05 | 16,23 | 15,83 | 15,91 | -1,06% | 4.261.133,00 |
| 01.05.2026 | 16,11 | 16,32 | 15,97 | 16,08 | 0,12% | 3.296.833,00 |
| 30.04.2026 | 15,46 | 16,24 | 15,43 | 16,06 | 2,36% | 6.848.086,00 |
| 29.04.2026 | 16,10 | 16,17 | 15,67 | 15,69 | -2,85% | 3.795.838,00 |
| 28.04.2026 | 16,17 | 16,27 | 15,74 | 16,15 | -0,80% | 3.675.587,00 |
| 27.04.2026 | 16,51 | 16,69 | 16,21 | 16,28 | -2,05% | 3.702.238,00 |
| 24.04.2026 | 16,83 | 16,87 | 16,36 | 16,62 | -1,42% | 6.011.613,00 |
| 23.04.2026 | 17,47 | 17,50 | 16,85 | 16,86 | -3,55% | 7.639.641,00 |
| 22.04.2026 | 17,79 | 17,81 | 17,41 | 17,48 | -1,35% | 3.713.341,00 |
| 21.04.2026 | 17,50 | 17,74 | 17,40 | 17,72 | 1,26% | 1.770.243,00 |
| 20.04.2026 | 17,70 | 17,91 | 17,44 | 17,50 | -1,19% | 4.214.126,00 |
| 17.04.2026 | 17,71 | 17,95 | 17,57 | 17,71 | -1,06% | 3.089.473,00 |
| 16.04.2026 | 17,59 | 17,94 | 17,56 | 17,90 | 0,85% | 6.665.600,00 |
| 15.04.2026 | 18,01 | 18,04 | 17,72 | 17,75 | -1,77% | 3.386.970,00 |
| 14.04.2026 | 17,71 | 18,18 | 17,66 | 18,07 | 1,80% | 3.718.035,00 |
| 13.04.2026 | 18,33 | 18,34 | 17,55 | 17,75 | -3,11% | 4.575.242,00 |
| 10.04.2026 | 18,51 | 18,65 | 18,25 | 18,32 | -0,54% | 3.217.846,00 |
| 09.04.2026 | 18,11 | 18,50 | 18,09 | 18,42 | 1,32% | 3.190.829,00 |
| 08.04.2026 | 17,84 | 18,20 | 17,59 | 18,18 | 3,59% | 4.869.156,00 |
| 07.04.2026 | 17,61 | 17,66 | 17,42 | 17,55 | -1,85% | 3.232.602,00 |
| 06.04.2026 | 17,95 | 18,07 | 17,75 | 17,88 | 0,73% | 2.719.535,00 |
| 02.04.2026 | 18,01 | 18,20 | 17,73 | 17,75 | -2,04% | 3.910.324,00 |
| 01.04.2026 | 17,93 | 18,21 | 17,79 | 18,12 | 0,89% | 5.051.595,00 |
| 31.03.2026 | 17,50 | 18,00 | 17,28 | 17,96 | 3,58% | 7.075.511,00 |
| 30.03.2026 | 17,20 | 17,55 | 17,18 | 17,34 | 1,82% | 6.955.739,00 |
| 27.03.2026 | 16,62 | 17,11 | 16,48 | 17,03 | 2,34% | 7.060.217,00 |
| 26.03.2026 | 15,84 | 17,16 | 15,77 | 16,64 | 5,65% | 11.002.262,00 |
| 25.03.2026 | 15,44 | 15,75 | 15,32 | 15,75 | 2,67% | 3.504.192,00 |
| 24.03.2026 | 14,82 | 15,40 | 14,79 | 15,34 | 1,79% | 4.741.822,00 |
| 23.03.2026 | 14,53 | 15,13 | 14,40 | 15,07 | 5,75% | 4.539.476,00 |
| 20.03.2026 | 14,84 | 14,91 | 14,19 | 14,25 | -5,19% | 8.787.947,00 |
| 19.03.2026 | 14,75 | 15,10 | 14,60 | 15,03 | 0,67% | 4.663.386,00 |
| 18.03.2026 | 15,33 | 15,33 | 14,88 | 14,93 | -2,86% | 3.583.308,00 |
| 17.03.2026 | 15,37 | 15,53 | 15,29 | 15,37 | 0,52% | 3.035.888,00 |
| 16.03.2026 | 15,16 | 15,41 | 15,09 | 15,29 | 1,39% | 2.171.700,00 |
| 13.03.2026 | 15,16 | 15,25 | 14,97 | 15,08 | -0,20% | 3.050.126,00 |
| 12.03.2026 | 15,06 | 15,36 | 14,98 | 15,11 | -0,66% | 2.773.076,00 |
| 11.03.2026 | 15,42 | 15,49 | 15,08 | 15,21 | -2,12% | 3.434.831,00 |
| 10.03.2026 | 15,64 | 15,86 | 15,47 | 15,54 | -0,51% | 6.176.102,00 |
| 09.03.2026 | 15,50 | 15,73 | 15,28 | 15,62 | 0,64% | 4.742.758,00 |
| 06.03.2026 | 15,42 | 15,57 | 15,15 | 15,52 | -0,83% | 4.774.327,00 |
| 05.03.2026 | 16,16 | 16,18 | 15,47 | 15,65 | -4,16% | 8.199.184,00 |
| 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 |