11,895$
-4,46%
Echtzeit-Aktienkurs JBS N.V.
Bid:
Ask:
Aktienkurse zur JBS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,00 | 12,11 | 11,17 | 11,90 | -4,42% | 20.366.759,00 |
| 11.11.2026 | 12,39 | 12,61 | 12,09 | 12,45 | 0,40% | 5.657.419,00 |
| 10.11.2026 | 12,34 | 12,96 | 12,25 | 12,40 | -5,49% | 15.830.137,00 |
| 09.11.2026 | 12,59 | 13,24 | 12,54 | 13,12 | 5,13% | 8.970.569,00 |
| 06.11.2026 | 12,45 | 12,51 | 12,25 | 12,48 | -2,50% | 7.522.341,00 |
| 05.11.2026 | 13,05 | 13,06 | 12,60 | 12,80 | -1,23% | 5.390.439,00 |
| 04.11.2026 | 12,46 | 12,97 | 12,40 | 12,96 | 6,23% | 6.151.440,00 |
| 03.11.2026 | 12,23 | 12,30 | 12,10 | 12,20 | -1,93% | 4.839.163,00 |
| 02.11.2026 | 12,56 | 12,62 | 12,31 | 12,44 | -0,40% | 3.687.378,00 |
| 30.10.2026 | 12,31 | 12,59 | 12,24 | 12,49 | 2,71% | 5.889.728,00 |
| 29.10.2026 | 12,04 | 12,19 | 11,91 | 12,16 | 2,53% | 6.235.682,00 |
| 28.10.2026 | 11,92 | 11,95 | 11,53 | 11,86 | -1,33% | 8.894.250,00 |
| 27.10.2026 | 12,38 | 12,39 | 11,97 | 12,02 | -2,99% | 14.589.998,00 |
| 26.10.2026 | 11,80 | 12,42 | 11,80 | 12,39 | -0,24% | 10.428.174,00 |
| 23.10.2026 | 12,34 | 12,42 | 12,00 | 12,42 | 0,40% | 5.280.291,00 |
| 22.10.2026 | 11,81 | 12,41 | 11,79 | 12,37 | -0,80% | 7.674.227,00 |
| 21.10.2026 | 12,63 | 12,71 | 12,43 | 12,47 | -1,81% | 3.965.813,00 |
| 20.10.2026 | 13,02 | 13,06 | 12,66 | 12,70 | -1,55% | 3.421.988,00 |
| 19.10.2026 | 12,92 | 13,20 | 12,78 | 12,90 | -1,00% | 4.667.226,00 |
| 16.10.2026 | 12,92 | 13,19 | 12,87 | 13,03 | 2,44% | 6.838.165,00 |
| 15.10.2026 | 13,12 | 13,33 | 12,65 | 12,72 | -2,30% | 7.649.852,00 |
| 14.10.2026 | 12,98 | 13,04 | 12,87 | 13,02 | 0,70% | 5.326.615,00 |
| 13.10.2026 | 12,95 | 13,01 | 12,83 | 12,93 | 0,54% | 4.980.065,00 |
| 12.10.2026 | 12,91 | 12,95 | 12,77 | 12,86 | -0,92% | 3.893.639,00 |
| 09.10.2026 | 12,94 | 12,99 | 12,76 | 12,98 | 1,80% | 6.482.187,00 |
| 08.10.2026 | 12,34 | 12,76 | 12,34 | 12,75 | 4,17% | 7.314.041,00 |
| 07.10.2026 | 12,32 | 12,42 | 12,18 | 12,24 | 1,83% | 9.243.456,00 |
| 06.10.2026 | 12,00 | 12,26 | 11,93 | 12,02 | 1,09% | 4.804.787,00 |
| 05.10.2026 | 12,10 | 12,15 | 11,75 | 11,89 | 1,89% | 7.782.629,00 |
| 02.10.2026 | 11,15 | 11,74 | 11,08 | 11,67 | 7,46% | 6.703.795,00 |
| 01.10.2026 | 11,12 | 11,26 | 10,61 | 10,86 | -3,81% | 8.927.723,00 |
| 30.09.2026 | 11,55 | 11,55 | 11,28 | 11,29 | -0,70% | 4.120.272,00 |
| 29.09.2026 | 11,50 | 11,56 | 11,34 | 11,37 | -1,98% | 5.333.100,00 |
| 28.09.2026 | 11,49 | 11,62 | 11,33 | 11,60 | 0,26% | 4.586.541,00 |
| 25.09.2026 | 11,36 | 11,68 | 11,35 | 11,57 | 1,85% | 5.256.919,00 |
| 24.09.2026 | 11,54 | 11,62 | 11,21 | 11,36 | -1,30% | 6.066.695,00 |
| 23.09.2026 | 11,88 | 11,94 | 11,42 | 11,51 | -3,28% | 7.035.170,00 |
| 22.09.2026 | 11,96 | 12,15 | 11,74 | 11,90 | -1,08% | 4.648.432,00 |
| 21.09.2026 | 12,10 | 12,10 | 11,88 | 12,03 | 0,59% | 4.356.679,00 |
| 18.09.2026 | 11,95 | 12,16 | 11,93 | 11,96 | -0,83% | 7.101.325,00 |
| 17.09.2026 | 12,26 | 12,33 | 12,04 | 12,06 | -1,31% | 3.843.067,00 |
| 16.09.2026 | 12,26 | 12,32 | 12,17 | 12,22 | -0,49% | 3.358.151,00 |
| 15.09.2026 | 12,43 | 12,46 | 12,12 | 12,28 | -1,84% | 4.804.026,00 |
| 14.09.2026 | 12,64 | 12,85 | 12,48 | 12,51 | -0,64% | 4.407.688,00 |
| 11.09.2026 | 12,69 | 12,75 | 12,43 | 12,59 | -0,24% | 5.627.823,00 |
| 10.09.2026 | 12,53 | 12,72 | 12,49 | 12,62 | 0,32% | 4.444.036,00 |
| 09.09.2026 | 12,81 | 12,90 | 12,56 | 12,58 | -2,25% | 4.253.918,00 |
| 08.09.2026 | 13,03 | 13,10 | 12,74 | 12,87 | -1,23% | 5.976.514,00 |
| 04.09.2026 | 13,07 | 13,41 | 12,87 | 13,03 | -0,84% | 4.615.683,00 |
| 03.09.2026 | 13,35 | 13,39 | 12,92 | 13,14 | -2,95% | 5.934.727,00 |
| 02.09.2026 | 13,60 | 13,84 | 13,53 | 13,54 | 0,97% | 4.130.828,00 |
| 01.09.2026 | 13,48 | 13,89 | 13,41 | 13,41 | -0,22% | 4.022.203,00 |
| 31.08.2026 | 13,58 | 13,83 | 13,35 | 13,44 | -1,10% | 7.035.285,00 |
| 28.08.2026 | 13,50 | 13,62 | 13,37 | 13,59 | -0,22% | 4.444.486,00 |
| 27.08.2026 | 13,59 | 13,70 | 13,37 | 13,62 | -0,95% | 5.728.931,00 |
| 26.08.2026 | 14,12 | 14,12 | 13,72 | 13,75 | -2,14% | 4.191.031,00 |
| 25.08.2026 | 13,71 | 14,12 | 13,71 | 14,05 | 1,22% | 4.567.010,00 |
| 24.08.2026 | 13,94 | 14,16 | 13,81 | 13,88 | 0,43% | 5.571.052,00 |
| 21.08.2026 | 13,55 | 13,93 | 13,33 | 13,82 | 1,99% | 5.201.744,00 |
| 20.08.2026 | 13,63 | 13,99 | 13,55 | 13,55 | -1,45% | 5.652.594,00 |
| 19.08.2026 | 13,86 | 14,32 | 13,68 | 13,75 | 0,66% | 7.258.345,00 |
| 18.08.2026 | 13,50 | 13,72 | 13,41 | 13,66 | 1,64% | 4.883.382,00 |
| 17.08.2026 | 13,46 | 13,57 | 13,26 | 13,44 | -1,54% | 4.593.511,00 |
| 14.08.2026 | 13,58 | 13,66 | 13,33 | 13,65 | 2,48% | 4.819.464,00 |
| 13.08.2026 | 13,19 | 13,52 | 13,13 | 13,32 | 1,52% | 7.235.801,00 |
| 12.08.2026 | 13,09 | 13,38 | 12,98 | 13,12 | 0,77% | 8.388.561,00 |
| 11.08.2026 | 13,24 | 13,51 | 12,70 | 13,02 | -2,91% | 12.476.471,00 |
| 10.08.2026 | 14,00 | 14,05 | 13,26 | 13,41 | -5,76% | 9.167.336,00 |
| 07.08.2026 | 14,08 | 14,35 | 13,85 | 14,23 | 3,94% | 6.542.626,00 |
| 06.08.2026 | 13,81 | 13,82 | 13,45 | 13,69 | -0,07% | 3.358.633,00 |
| 05.08.2026 | 13,75 | 13,81 | 13,60 | 13,70 | 0,66% | 3.576.224,00 |
| 04.08.2026 | 13,72 | 13,74 | 13,49 | 13,61 | -1,09% | 4.551.022,00 |
| 03.08.2026 | 13,93 | 13,99 | 13,58 | 13,76 | -1,85% | 5.714.568,00 |
| 31.07.2026 | 14,15 | 14,16 | 13,86 | 14,02 | -1,89% | 3.547.620,00 |
| 30.07.2026 | 14,14 | 14,32 | 13,99 | 14,29 | 0,42% | 6.165.525,00 |
| 29.07.2026 | 13,78 | 14,27 | 13,73 | 14,23 | 2,15% | 10.379.431,00 |
| 28.07.2026 | 13,97 | 14,27 | 13,78 | 13,93 | 2,80% | 8.079.817,00 |
| 27.07.2026 | 12,79 | 13,61 | 12,65 | 13,55 | 10,34% | 12.202.969,00 |
| 24.07.2026 | 12,16 | 12,33 | 12,12 | 12,28 | 1,24% | 3.209.276,00 |
| 23.07.2026 | 12,32 | 12,32 | 11,99 | 12,13 | -0,98% | 3.029.706,00 |
| 22.07.2026 | 12,06 | 12,33 | 12,01 | 12,25 | 2,51% | 4.519.063,00 |
| 21.07.2026 | 11,95 | 12,06 | 11,75 | 11,95 | -0,67% | 2.273.583,00 |
| 20.07.2026 | 11,98 | 12,09 | 11,88 | 12,03 | 1,01% | 2.777.810,00 |
| 17.07.2026 | 12,07 | 12,24 | 11,72 | 11,91 | -1,00% | 4.283.330,00 |
| 16.07.2026 | 12,15 | 12,33 | 11,99 | 12,03 | -0,58% | 3.696.750,00 |
| 15.07.2026 | 11,79 | 12,18 | 11,79 | 12,10 | 2,28% | 4.208.935,00 |
| 14.07.2026 | 11,80 | 11,91 | 11,70 | 11,83 | 0,25% | 2.805.992,00 |
| 13.07.2026 | 11,84 | 12,00 | 11,75 | 11,80 | -0,92% | 2.995.980,00 |
| 10.07.2026 | 11,86 | 11,95 | 11,78 | 11,91 | 1,53% | 3.826.686,00 |
| 09.07.2026 | 11,75 | 11,91 | 11,66 | 11,73 | -0,76% | 2.949.636,00 |
| 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 |