11,735$
-0,72%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 11,75 | 11,91 | 11,66 | 11,73 | -0,76% | 2.939.750,00 |
| 08.07.2026 | 12,00 | 12,08 | 11,77 | 11,82 | -3,04% | 4.021.465,00 |
| 07.07.2026 | 12,35 | 12,48 | 12,15 | 12,19 | 0,49% | 4.120.657,00 |
| 06.07.2026 | 12,16 | 12,23 | 11,96 | 12,13 | -1,06% | 5.501.374,00 |
| 02.07.2026 | 12,18 | 12,42 | 12,18 | 12,26 | 1,57% | 5.465.205,00 |
| 01.07.2026 | 11,81 | 12,11 | 11,80 | 12,07 | 1,86% | 6.528.316,00 |
| 30.06.2026 | 12,12 | 12,17 | 11,79 | 11,85 | -3,03% | 11.410.297,00 |
| 29.06.2026 | 12,19 | 12,27 | 12,01 | 12,22 | 0,00% | 6.236.960,00 |
| 26.06.2026 | 12,10 | 12,28 | 12,03 | 12,22 | 1,58% | 24.579.698,00 |
| 25.06.2026 | 12,19 | 12,33 | 12,01 | 12,03 | -1,31% | 6.544.962,00 |
| 24.06.2026 | 12,30 | 12,36 | 12,10 | 12,19 | -0,33% | 4.699.546,00 |
| 23.06.2026 | 12,03 | 12,28 | 11,88 | 12,23 | 2,60% | 5.073.337,00 |
| 22.06.2026 | 11,80 | 12,03 | 11,74 | 11,92 | -0,08% | 5.804.544,00 |
| 18.06.2026 | 12,26 | 12,33 | 11,84 | 11,93 | -2,37% | 8.514.680,00 |
| 17.06.2026 | 12,30 | 12,56 | 12,17 | 12,22 | -0,65% | 7.929.992,00 |
| 16.06.2026 | 12,25 | 12,35 | 12,15 | 12,30 | 0,90% | 3.922.039,00 |
| 15.06.2026 | 12,63 | 12,71 | 12,12 | 12,19 | -2,79% | 7.747.256,00 |
| 12.06.2026 | 12,30 | 12,59 | 12,16 | 12,54 | 2,79% | 6.514.076,00 |
| 11.06.2026 | 12,08 | 12,27 | 11,95 | 12,20 | 1,41% | 6.224.023,00 |
| 10.06.2026 | 11,91 | 12,10 | 11,80 | 12,03 | 1,52% | 6.197.199,00 |
| 09.06.2026 | 11,74 | 11,99 | 11,68 | 11,85 | 1,98% | 5.476.967,00 |
| 08.06.2026 | 12,03 | 12,08 | 11,49 | 11,62 | -5,07% | 7.375.182,00 |
| 05.06.2026 | 12,00 | 12,29 | 11,84 | 12,24 | 0,25% | 10.572.845,00 |
| 04.06.2026 | 12,05 | 12,27 | 11,96 | 12,21 | 2,78% | 9.034.601,00 |
| 03.06.2026 | 12,12 | 12,39 | 11,79 | 11,88 | -2,62% | 13.951.518,00 |
| 02.06.2026 | 12,18 | 12,28 | 12,12 | 12,20 | 0,83% | 13.930.870,00 |
| 01.06.2026 | 12,09 | 12,23 | 12,03 | 12,10 | -2,97% | 10.589.928,00 |
| 29.05.2026 | 12,88 | 12,90 | 12,37 | 12,47 | -3,63% | 19.463.950,00 |
| 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 |