11,450€
0,44%
Echtzeit-Aktienkurs JBS N.V.
Bid:
Ask:
Aktienkurse zur JBS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,52 | 11,52 | 11,40 | 11,40 | -1,47% | - |
| 19.10.2026 | 11,62 | 11,62 | 11,57 | 11,57 | -0,94% | - |
| 16.10.2026 | 11,36 | 11,68 | 11,36 | 11,68 | 1,08% | 71,00 |
| 15.10.2026 | 11,66 | 11,71 | 11,49 | 11,56 | -0,60% | 1,00 |
| 14.10.2026 | 11,51 | 11,63 | 11,51 | 11,63 | 0,91% | 2,00 |
| 13.10.2026 | 11,52 | 11,54 | 11,47 | 11,52 | -0,39% | 20,00 |
| 12.10.2026 | 11,46 | 11,57 | 11,46 | 11,57 | 1,27% | - |
| 09.10.2026 | 11,29 | 11,50 | 11,29 | 11,42 | 1,38% | 1.004,00 |
| 08.10.2026 | 10,92 | 11,27 | 10,92 | 11,27 | 2,83% | 260,00 |
| 07.10.2026 | 10,82 | 11,00 | 10,69 | 10,96 | 1,53% | 1,00 |
| 06.10.2026 | 10,69 | 10,79 | 10,64 | 10,79 | 1,60% | 2,00 |
| 05.10.2026 | 10,80 | 10,80 | 10,62 | 10,62 | 4,17% | 1.674,00 |
| 02.10.2026 | 9,72 | 10,20 | 9,65 | 10,20 | 5,76% | 3,00 |
| 01.10.2026 | 10,06 | 10,06 | 9,64 | 9,64 | -3,60% | 204,00 |
| 30.09.2026 | 10,08 | 10,54 | 10,00 | 10,00 | -1,14% | 1.013,00 |
| 29.09.2026 | 10,21 | 10,24 | 10,12 | 10,12 | 0,75% | 5,00 |
| 28.09.2026 | 10,16 | 10,21 | 10,04 | 10,04 | -1,42% | 715,00 |
| 25.09.2026 | 9,97 | 10,19 | 9,97 | 10,19 | 2,65% | 2,00 |
| 24.09.2026 | 10,15 | 10,19 | 9,92 | 9,92 | -2,39% | 1.362,00 |
| 23.09.2026 | 10,46 | 10,48 | 10,17 | 10,17 | -1,45% | 3,00 |
| 22.09.2026 | 10,43 | 10,53 | 10,32 | 10,32 | -0,96% | 3,00 |
| 21.09.2026 | 10,47 | 10,54 | 10,38 | 10,42 | -1,09% | 7,00 |
| 18.09.2026 | 10,46 | 10,66 | 10,45 | 10,53 | -0,61% | 204,00 |
| 17.09.2026 | 10,65 | 10,76 | 10,60 | 10,60 | 0,14% | 3,00 |
| 16.09.2026 | 10,68 | 10,85 | 10,55 | 10,58 | -0,52% | 5,00 |
| 15.09.2026 | 10,86 | 10,86 | 10,64 | 10,64 | -3,84% | - |
| 14.09.2026 | 10,90 | 11,06 | 10,90 | 11,06 | 2,88% | - |
| 11.09.2026 | 10,89 | 11,00 | 10,75 | 10,75 | -1,38% | 160,00 |
| 10.09.2026 | 10,88 | 11,04 | 10,80 | 10,90 | -0,82% | 1.000,00 |
| 09.09.2026 | 11,11 | 11,54 | 10,99 | 10,99 | -0,50% | 165,00 |
| 08.09.2026 | 11,11 | 11,30 | 11,05 | 11,05 | -1,16% | 405,00 |
| 07.09.2026 | 11,18 | 11,18 | 11,18 | 11,18 | -2,78% | - |
| 04.09.2026 | 11,41 | 11,50 | 11,41 | 11,50 | -3,40% | 200,00 |
| 02.09.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,80% | - |
| 01.09.2026 | 11,81 | 11,81 | 11,81 | 11,81 | -0,55% | - |
| 31.08.2026 | 11,87 | 11,87 | 11,87 | 11,87 | 1,89% | - |
| 28.08.2026 | 11,65 | 11,65 | 11,65 | 11,65 | -0,04% | - |
| 27.08.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -2,22% | - |
| 26.08.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 0,55% | - |
| 25.08.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -1,41% | - |
| 24.08.2026 | 12,03 | 12,03 | 12,03 | 12,03 | 1,43% | - |
| 21.08.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 0,30% | - |
| 20.08.2026 | 11,57 | 11,82 | 11,57 | 11,82 | -1,66% | 310,00 |
| 19.08.2026 | 12,02 | 12,02 | 12,02 | 12,02 | 3,58% | 65,00 |
| 18.08.2026 | 11,61 | 11,61 | 11,61 | 11,61 | 0,96% | 26,00 |
| 17.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,25% | - |
| 14.08.2026 | 11,58 | 11,64 | 11,58 | 11,64 | 1,17% | 200,00 |
| 13.08.2026 | 11,51 | 11,51 | 11,51 | 11,51 | 0,83% | - |
| 12.08.2026 | 11,24 | 11,41 | 11,24 | 11,41 | 2,75% | 1.060,00 |
| 11.08.2026 | 11,48 | 11,48 | 11,11 | 11,11 | -7,11% | 559,00 |
| 10.08.2026 | 12,15 | 12,15 | 11,96 | 11,96 | 1,53% | 382,00 |
| 06.08.2026 | 11,78 | 11,78 | 11,78 | 11,78 | -0,25% | - |
| 05.08.2026 | 11,81 | 11,81 | 11,81 | 11,81 | 0,51% | - |
| 04.08.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -2,85% | - |
| 03.08.2026 | 12,09 | 12,09 | 12,09 | 12,09 | 0,08% | - |
| 31.07.2026 | 12,29 | 12,29 | 12,08 | 12,08 | -1,87% | 280,00 |
| 30.07.2026 | 12,31 | 12,31 | 12,31 | 12,31 | -0,65% | - |
| 29.07.2026 | 12,20 | 12,39 | 12,20 | 12,39 | 1,14% | 278,00 |
| 28.07.2026 | 12,11 | 12,30 | 12,11 | 12,25 | 4,30% | 950,00 |
| 27.07.2026 | 10,94 | 11,75 | 10,94 | 11,75 | 9,26% | 2.500,00 |
| 24.07.2026 | 10,75 | 10,75 | 10,75 | 10,75 | 1,32% | - |
| 23.07.2026 | 10,61 | 10,61 | 10,61 | 10,61 | 0,14% | - |
| 22.07.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 2,47% | - |
| 21.07.2026 | 10,34 | 10,34 | 10,34 | 10,34 | -1,05% | - |
| 20.07.2026 | 10,41 | 10,45 | 10,41 | 10,45 | -0,43% | 293,00 |
| 17.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -2,37% | - |
| 16.07.2026 | 10,75 | 10,75 | 10,75 | 10,75 | 2,04% | - |
| 15.07.2026 | 10,47 | 10,54 | 10,47 | 10,54 | 2,33% | 200,00 |
| 14.07.2026 | 10,45 | 10,45 | 10,28 | 10,30 | -0,96% | 425,00 |
| 13.07.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 10.07.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,05% | - |
| 09.07.2026 | 10,53 | 10,53 | 10,35 | 10,39 | -3,71% | 245,00 |
| 07.07.2026 | 10,87 | 10,87 | 10,79 | 10,79 | 2,86% | 4,00 |
| 06.07.2026 | 10,49 | 10,49 | 10,49 | 10,49 | -2,42% | - |
| 03.07.2026 | 10,75 | 10,75 | 10,75 | 10,75 | -0,65% | - |
| 02.07.2026 | 10,76 | 10,82 | 10,76 | 10,82 | 2,75% | 264,00 |
| 01.07.2026 | 10,53 | 10,53 | 10,53 | 10,53 | 0,96% | - |
| 30.06.2026 | 10,43 | 10,43 | 10,43 | 10,43 | -1,93% | - |
| 29.06.2026 | 10,64 | 10,64 | 10,64 | 10,64 | -0,79% | - |
| 26.06.2026 | 10,63 | 10,72 | 10,63 | 10,72 | -0,19% | 96,00 |
| 25.06.2026 | 10,80 | 10,80 | 10,74 | 10,74 | 2,33% | 131,00 |
| 23.06.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,62% | - |
| 22.06.2026 | 10,41 | 10,43 | 10,41 | 10,43 | -2,98% | 15,00 |
| 19.06.2026 | 10,75 | 10,75 | 10,75 | 10,75 | 1,65% | - |
| 18.06.2026 | 10,57 | 10,58 | 10,57 | 10,58 | -1,54% | 459,00 |
| 17.06.2026 | 10,72 | 10,74 | 10,63 | 10,74 | 2,29% | 795,00 |
| 16.06.2026 | 10,56 | 10,56 | 10,50 | 10,50 | -1,45% | 1.000,00 |
| 15.06.2026 | 10,70 | 10,70 | 10,66 | 10,66 | 0,42% | 487,00 |
| 12.06.2026 | 10,61 | 10,61 | 10,61 | 10,61 | 1,43% | - |
| 11.06.2026 | 10,46 | 10,46 | 10,46 | 10,46 | 1,41% | - |
| 10.06.2026 | 10,20 | 10,70 | 10,20 | 10,32 | 1,43% | 3.499,00 |
| 09.06.2026 | 10,17 | 10,17 | 10,17 | 10,17 | 0,39% | - |
| 08.06.2026 | 10,15 | 10,15 | 10,10 | 10,13 | -3,52% | 600,00 |