17,105€
-0,58%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 17,35 | 17,51 | 17,04 | 17,11 | -0,58% | 1.439,00 |
| 08.10.2026 | 16,87 | 17,30 | 16,70 | 17,21 | 1,65% | 265,00 |
| 07.10.2026 | 16,87 | 17,02 | 16,84 | 16,93 | 0,06% | 2.340,00 |
| 06.10.2026 | 16,90 | 17,12 | 16,87 | 16,92 | 0,65% | 4.918,00 |
| 05.10.2026 | 17,02 | 17,17 | 16,76 | 16,81 | -1,23% | 1.229,00 |
| 02.10.2026 | 17,74 | 17,74 | 16,93 | 17,02 | -4,01% | 2.270,00 |
| 01.10.2026 | 17,95 | 17,99 | 17,61 | 17,73 | -1,06% | 2.662,00 |
| 30.09.2026 | 18,01 | 18,21 | 17,91 | 17,92 | -0,56% | 465,00 |
| 29.09.2026 | 18,00 | 18,15 | 17,87 | 18,02 | -0,66% | 546,00 |
| 28.09.2026 | 17,84 | 18,24 | 17,82 | 18,14 | 1,17% | 810,00 |
| 25.09.2026 | 18,04 | 18,05 | 17,70 | 17,93 | 0,28% | - |
| 24.09.2026 | 18,05 | 18,23 | 17,86 | 17,88 | -1,16% | - |
| 23.09.2026 | 18,33 | 18,36 | 18,01 | 18,09 | -1,26% | 28,00 |
| 22.09.2026 | 18,23 | 18,58 | 18,15 | 18,32 | 1,38% | 1.456,00 |
| 21.09.2026 | 17,55 | 18,09 | 17,55 | 18,07 | 1,80% | 2.146,00 |
| 18.09.2026 | 18,11 | 18,15 | 17,72 | 17,75 | -1,61% | 348,00 |
| 17.09.2026 | 17,92 | 18,17 | 17,85 | 18,04 | 0,75% | - |
| 16.09.2026 | 17,83 | 17,92 | 17,55 | 17,90 | 0,76% | 3.485,00 |
| 15.09.2026 | 17,50 | 17,82 | 17,41 | 17,77 | 0,62% | 725,00 |
| 14.09.2026 | 17,93 | 18,08 | 17,58 | 17,66 | -1,51% | 13,00 |
| 11.09.2026 | 17,92 | 17,98 | 17,71 | 17,93 | 0,45% | 1.450,00 |
| 10.09.2026 | 18,17 | 18,20 | 17,83 | 17,85 | -1,76% | 832,00 |
| 09.09.2026 | 18,40 | 18,40 | 18,09 | 18,17 | -1,30% | 74,00 |
| 08.09.2026 | 18,11 | 18,54 | 18,11 | 18,41 | 1,71% | 1.008,00 |
| 07.09.2026 | 18,45 | 18,45 | 18,07 | 18,10 | -0,98% | 111,00 |
| 04.09.2026 | 18,06 | 18,33 | 18,00 | 18,28 | 1,33% | 4.750,00 |
| 03.09.2026 | 18,12 | 18,18 | 17,93 | 18,04 | -0,44% | 680,00 |
| 02.09.2026 | 18,30 | 18,30 | 18,07 | 18,12 | 0,11% | - |
| 01.09.2026 | 18,06 | 18,24 | 17,95 | 18,10 | 0,28% | 4.243,00 |
| 31.08.2026 | 18,03 | 18,19 | 17,99 | 18,05 | 0,28% | 703,00 |
| 28.08.2026 | 18,01 | 18,13 | 17,93 | 18,00 | -0,33% | - |
| 27.08.2026 | 18,15 | 18,18 | 18,00 | 18,06 | -0,50% | 1.705,00 |
| 26.08.2026 | 18,24 | 18,33 | 18,13 | 18,15 | -0,49% | 20,00 |
| 25.08.2026 | 17,93 | 18,27 | 17,93 | 18,24 | 1,45% | 81,00 |
| 24.08.2026 | 17,58 | 18,02 | 17,57 | 17,98 | 2,63% | 812,00 |
| 21.08.2026 | 17,14 | 17,55 | 16,99 | 17,52 | 3,42% | 1.615,00 |
| 20.08.2026 | 16,90 | 16,97 | 16,89 | 16,94 | -1,63% | 260,00 |
| 19.08.2026 | 17,18 | 17,27 | 17,07 | 17,22 | -13,56% | 475,00 |
| 05.05.2026 | 19,84 | 20,27 | 19,83 | 19,92 | 0,40% | 1.095,00 |
| 04.05.2026 | 20,49 | 20,63 | 19,77 | 19,84 | -3,10% | 552,00 |
| 30.04.2026 | 20,02 | 20,49 | 20,00 | 20,47 | 1,54% | 87,00 |
| 29.04.2026 | 20,37 | 20,53 | 20,05 | 20,16 | -0,79% | 41,00 |
| 28.04.2026 | 20,37 | 20,50 | 20,29 | 20,32 | -0,34% | 198,00 |
| 27.04.2026 | 20,50 | 20,52 | 20,31 | 20,39 | -0,73% | 7.896,00 |
| 24.04.2026 | 20,64 | 20,73 | 20,48 | 20,54 | -0,34% | - |
| 23.04.2026 | 20,49 | 20,71 | 20,32 | 20,61 | -0,10% | 700,00 |
| 22.04.2026 | 20,60 | 20,69 | 20,46 | 20,63 | 0,68% | 120,00 |
| 21.04.2026 | 21,12 | 21,16 | 20,43 | 20,49 | -2,89% | 110,00 |
| 20.04.2026 | 21,07 | 21,29 | 21,03 | 21,10 | -0,47% | - |
| 17.04.2026 | 21,09 | 21,23 | 20,96 | 21,20 | 1,00% | - |
| 16.04.2026 | 21,10 | 21,39 | 20,97 | 20,99 | -0,47% | - |
| 15.04.2026 | 21,19 | 21,38 | 20,99 | 21,09 | -0,75% | - |
| 14.04.2026 | 21,13 | 21,31 | 21,04 | 21,25 | 0,57% | 56,00 |
| 13.04.2026 | 20,69 | 21,15 | 20,67 | 21,13 | 1,20% | - |
| 10.04.2026 | 20,93 | 21,09 | 20,81 | 20,88 | -0,29% | - |
| 09.04.2026 | 20,99 | 21,04 | 20,73 | 20,94 | -0,71% | 1.040,00 |
| 08.04.2026 | 21,47 | 21,53 | 20,79 | 21,09 | 1,93% | 310,00 |
| 07.04.2026 | 20,81 | 21,07 | 20,53 | 20,69 | -0,77% | 2.010,00 |
| 02.04.2026 | 20,75 | 20,87 | 20,24 | 20,85 | -0,71% | 87,00 |
| 01.04.2026 | 20,91 | 21,07 | 20,56 | 21,00 | 0,91% | 480,00 |
| 31.03.2026 | 20,39 | 20,83 | 20,35 | 20,81 | 2,56% | - |
| 30.03.2026 | 20,14 | 20,40 | 20,03 | 20,29 | 0,95% | 2.414,00 |
| 27.03.2026 | 20,85 | 20,89 | 20,01 | 20,10 | -3,32% | 1.412,00 |
| 26.03.2026 | 20,35 | 21,01 | 20,31 | 20,79 | 1,76% | 784,00 |
| 25.03.2026 | 20,34 | 20,47 | 20,09 | 20,43 | 0,39% | 738,00 |
| 24.03.2026 | 19,92 | 20,36 | 19,92 | 20,35 | 1,45% | 65.000,00 |
| 23.03.2026 | 20,04 | 20,27 | 19,65 | 20,06 | -0,25% | 1.014,00 |
| 20.03.2026 | 20,23 | 20,69 | 20,06 | 20,11 | 0,55% | 1.440,00 |
| 19.03.2026 | 21,25 | 21,37 | 19,68 | 20,00 | -6,24% | 497,00 |
| 18.03.2026 | 22,17 | 22,17 | 21,31 | 21,33 | -2,91% | 638,00 |
| 17.03.2026 | 22,43 | 22,69 | 21,93 | 21,97 | -2,40% | - |
| 16.03.2026 | 22,33 | 22,55 | 22,28 | 22,51 | 1,21% | 830,00 |
| 13.03.2026 | 22,07 | 22,39 | 21,95 | 22,24 | 0,50% | 752,00 |
| 12.03.2026 | 21,48 | 22,29 | 21,47 | 22,13 | 2,41% | - |
| 11.03.2026 | 21,39 | 21,67 | 21,31 | 21,61 | 1,03% | - |
| 10.03.2026 | 21,61 | 21,77 | 21,23 | 21,39 | -1,20% | 456,00 |
| 09.03.2026 | 20,83 | 21,75 | 20,71 | 21,65 | 1,22% | 777,00 |
| 06.03.2026 | 21,39 | 21,59 | 21,15 | 21,39 | 0,14% | 44,00 |
| 05.03.2026 | 21,39 | 21,78 | 21,27 | 21,36 | -0,74% | 825,00 |
| 04.03.2026 | 21,29 | 21,75 | 21,29 | 21,52 | 0,23% | - |
| 03.03.2026 | 21,91 | 22,01 | 21,35 | 21,47 | -2,94% | 1.664,00 |
| 02.03.2026 | 21,95 | 22,25 | 21,80 | 22,12 | -0,23% | 15,00 |
| 27.02.2026 | 22,06 | 22,27 | 21,92 | 22,17 | 0,54% | 1.540,00 |
| 26.02.2026 | 21,91 | 22,07 | 21,80 | 22,05 | 0,55% | - |
| 25.02.2026 | 22,15 | 22,15 | 21,77 | 21,93 | -0,99% | - |
| 24.02.2026 | 22,07 | 22,41 | 22,04 | 22,15 | 0,41% | 273,00 |
| 23.02.2026 | 21,15 | 22,11 | 21,14 | 22,06 | 4,15% | 1.479,00 |
| 20.02.2026 | 21,10 | 21,42 | 21,05 | 21,18 | 0,47% | 2.070,00 |
| 19.02.2026 | 21,11 | 21,29 | 21,03 | 21,08 | -0,05% | 289,00 |
| 18.02.2026 | 21,38 | 21,40 | 21,07 | 21,09 | -1,40% | - |
| 17.02.2026 | 21,34 | 21,57 | 21,23 | 21,39 | 0,00% | - |
| 16.02.2026 | 21,34 | 21,49 | 21,21 | 21,39 | 0,42% | 108,00 |
| 13.02.2026 | 21,05 | 21,39 | 20,96 | 21,30 | 1,24% | 440,00 |
| 12.02.2026 | 20,93 | 21,07 | 20,78 | 21,04 | 0,33% | 825,00 |
| 11.02.2026 | 20,52 | 20,99 | 20,51 | 20,97 | 2,14% | 504,00 |
| 10.02.2026 | 20,44 | 20,55 | 20,35 | 20,53 | 0,39% | 727,00 |
| 09.02.2026 | 20,41 | 20,51 | 20,25 | 20,45 | 0,29% | 927,00 |
| 06.02.2026 | 20,35 | 20,41 | 19,88 | 20,39 | 0,20% | 474,00 |
| 05.02.2026 | 20,75 | 20,82 | 20,33 | 20,35 | -1,88% | - |
| 04.02.2026 | 20,18 | 20,83 | 20,13 | 20,74 | 2,98% | 3.718,00 |