18,815€
-2,84%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 20,18 | 20,23 | 20,04 | 20,14 | 0,10% | 169,00 |
| 02.02.2026 | 19,78 | 20,19 | 19,78 | 20,12 | 0,83% | - |
| 30.01.2026 | 20,12 | 20,19 | 19,90 | 19,96 | -0,99% | 6.000,00 |
| 29.01.2026 | 20,69 | 20,71 | 20,05 | 20,16 | -1,30% | 14,00 |
| 28.01.2026 | 20,43 | 20,44 | 20,30 | 20,42 | 0,64% | - |
| 27.01.2026 | 20,27 | 20,37 | 20,13 | 20,29 | 0,25% | - |
| 26.01.2026 | 20,20 | 20,37 | 20,05 | 20,24 | 0,20% | 27,00 |
| 23.01.2026 | 20,61 | 20,72 | 20,17 | 20,20 | -2,08% | 130,00 |
| 22.01.2026 | 20,45 | 20,77 | 20,45 | 20,63 | 0,49% | - |
| 21.01.2026 | 20,29 | 20,65 | 20,21 | 20,53 | 1,38% | 14,00 |
| 20.01.2026 | 20,36 | 20,48 | 20,20 | 20,25 | -0,69% | - |
| 19.01.2026 | 20,31 | 20,64 | 20,29 | 20,39 | -0,68% | - |
| 16.01.2026 | 20,49 | 20,66 | 20,37 | 20,53 | 0,34% | 2.158,00 |
| 15.01.2026 | 20,20 | 20,53 | 20,09 | 20,46 | 1,59% | - |
| 14.01.2026 | 20,93 | 21,05 | 19,97 | 20,14 | -3,73% | 654,00 |
| 13.01.2026 | 21,21 | 21,23 | 20,87 | 20,92 | -1,37% | 236,00 |
| 12.01.2026 | 21,11 | 21,23 | 21,05 | 21,21 | 0,38% | - |
| 09.01.2026 | 20,98 | 21,13 | 20,89 | 21,13 | 0,67% | - |
| 08.01.2026 | 20,87 | 21,00 | 20,71 | 20,99 | 0,48% | 1.200,00 |
| 07.01.2026 | 21,17 | 21,20 | 20,75 | 20,89 | -1,23% | 14,00 |
| 06.01.2026 | 20,78 | 21,36 | 20,68 | 21,15 | 1,93% | 87,00 |
| 05.01.2026 | 20,39 | 20,78 | 20,26 | 20,75 | 1,77% | 1.698,00 |
| 02.01.2026 | 20,28 | 20,41 | 20,24 | 20,39 | 0,79% | 922,00 |
| 30.12.2025 | 20,12 | 20,25 | 20,10 | 20,23 | 0,55% | 45,00 |
| 29.12.2025 | 20,04 | 20,19 | 19,98 | 20,12 | -0,17% | 543,00 |
| 23.12.2025 | 20,26 | 20,31 | 20,14 | 20,16 | -0,52% | 575,00 |
| 22.12.2025 | 20,33 | 20,35 | 20,06 | 20,26 | -0,10% | 15,00 |
| 19.12.2025 | 20,34 | 20,35 | 20,13 | 20,28 | -0,25% | - |
| 18.12.2025 | 20,18 | 20,37 | 20,15 | 20,33 | 1,17% | 143,00 |
| 17.12.2025 | 20,06 | 20,14 | 19,86 | 20,10 | 0,27% | - |
| 16.12.2025 | 19,96 | 20,07 | 19,96 | 20,04 | 0,33% | 195,00 |
| 15.12.2025 | 19,78 | 20,03 | 19,75 | 19,98 | 1,11% | 65,00 |
| 12.12.2025 | 19,82 | 19,86 | 19,66 | 19,76 | -0,30% | 345,00 |
| 11.12.2025 | 19,92 | 19,99 | 19,62 | 19,82 | -0,70% | 395,00 |
| 10.12.2025 | 19,94 | 20,03 | 19,77 | 19,96 | 0,18% | 700,00 |
| 09.12.2025 | 19,83 | 20,25 | 19,83 | 19,92 | -0,50% | 1.127,00 |
| 08.12.2025 | 20,12 | 20,16 | 20,01 | 20,02 | -0,50% | 119,00 |
| 05.12.2025 | 20,14 | 20,23 | 20,04 | 20,12 | -0,07% | 190,00 |