30,630€
-1,73%
Echtzeit-Aktienkurs Jumbo S.A.
Bid:
Ask:
Aktienkurse zur Jumbo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 31,16 | 31,72 | 30,54 | 30,58 | -1,89% | - |
| 22.08.2025 | 31,42 | 31,81 | 31,03 | 31,17 | -0,80% | - |
| 21.08.2025 | 31,45 | 31,60 | 30,80 | 31,42 | 0,22% | - |
| 20.08.2025 | 31,09 | 31,78 | 31,09 | 31,35 | 0,38% | - |
| 19.08.2025 | 31,95 | 32,05 | 30,89 | 31,23 | -2,19% | - |
| 18.08.2025 | 31,92 | 32,73 | 31,72 | 31,93 | 0,13% | - |
| 15.08.2025 | 31,99 | 32,04 | 31,52 | 31,89 | -0,03% | - |
| 14.08.2025 | 32,33 | 32,74 | 31,90 | 31,90 | -1,48% | - |
| 13.08.2025 | 31,68 | 32,51 | 31,46 | 32,38 | 2,18% | - |
| 12.08.2025 | 32,18 | 32,42 | 31,18 | 31,69 | -1,68% | - |
| 11.08.2025 | 31,91 | 32,64 | 31,34 | 32,23 | 1,03% | - |
| 08.08.2025 | 32,33 | 32,71 | 31,84 | 31,90 | -1,42% | - |
| 07.08.2025 | 32,42 | 32,83 | 31,97 | 32,36 | 0,15% | - |
| 06.08.2025 | 30,98 | 32,65 | 30,92 | 32,31 | 4,60% | 200,00 |
| 05.08.2025 | 30,20 | 30,99 | 29,79 | 30,89 | 2,35% | - |
| 04.08.2025 | 29,51 | 30,33 | 29,32 | 30,18 | 2,24% | - |
| 01.08.2025 | 29,66 | 30,02 | 29,25 | 29,52 | -0,51% | - |
| 31.07.2025 | 29,97 | 30,43 | 29,66 | 29,67 | -1,13% | - |
| 30.07.2025 | 30,00 | 30,67 | 29,57 | 30,01 | 0,13% | 120,00 |
| 29.07.2025 | 29,98 | 30,27 | 29,55 | 29,97 | 0,00% | 100,00 |
| 28.07.2025 | 29,92 | 30,39 | 29,67 | 29,97 | 0,13% | 330,00 |
| 25.07.2025 | 30,16 | 30,22 | 29,36 | 29,93 | -0,96% | - |
| 24.07.2025 | 29,77 | 30,43 | 29,43 | 30,22 | 1,61% | - |
| 23.07.2025 | 30,31 | 30,55 | 29,43 | 29,74 | -1,78% | - |
| 22.07.2025 | 30,36 | 30,54 | 29,73 | 30,28 | -0,23% | - |
| 21.07.2025 | 30,90 | 30,94 | 29,64 | 30,35 | -1,91% | - |
| 18.07.2025 | 30,98 | 31,15 | 30,63 | 30,94 | 0,13% | - |
| 17.07.2025 | 30,52 | 31,15 | 30,33 | 30,90 | 1,21% | - |
| 16.07.2025 | 30,17 | 30,74 | 30,12 | 30,53 | 1,09% | - |
| 15.07.2025 | 30,12 | 30,54 | 29,65 | 30,20 | 0,30% | - |
| 14.07.2025 | 29,03 | 30,13 | 28,89 | 30,11 | 3,36% | 40,00 |
| 11.07.2025 | 29,28 | 29,57 | 28,99 | 29,13 | -0,72% | - |
| 10.07.2025 | 29,93 | 30,12 | 29,23 | 29,34 | -2,04% | - |
| 09.07.2025 | 29,66 | 30,16 | 29,23 | 29,95 | 0,91% | - |
| 08.07.2025 | 29,98 | 30,15 | 29,08 | 29,68 | -0,37% | - |
| 07.07.2025 | 30,40 | 30,41 | 29,45 | 29,79 | -1,91% | - |
| 04.07.2025 | 30,00 | 30,66 | 29,14 | 30,37 | 1,33% | - |
| 03.07.2025 | 29,84 | 30,15 | 29,52 | 29,97 | 0,67% | - |
| 02.07.2025 | 29,12 | 29,85 | 28,66 | 29,77 | 2,34% | - |
| 01.07.2025 | 29,42 | 29,54 | 28,84 | 29,09 | -1,09% | - |
| 30.06.2025 | 29,10 | 29,78 | 28,74 | 29,41 | 1,48% | - |
| 27.06.2025 | 29,31 | 29,60 | 28,81 | 28,98 | -1,19% | - |
| 26.06.2025 | 28,29 | 29,50 | 28,24 | 29,33 | 3,68% | - |
| 25.06.2025 | 28,00 | 28,57 | 27,52 | 28,29 | 0,68% | - |
| 24.06.2025 | 27,67 | 28,64 | 27,67 | 28,10 | 1,96% | - |
| 23.06.2025 | 27,81 | 27,92 | 27,18 | 27,56 | -0,90% | - |
| 20.06.2025 | 27,95 | 28,29 | 27,52 | 27,81 | -0,50% | - |
| 19.06.2025 | 27,50 | 28,41 | 27,09 | 27,95 | 1,56% | - |
| 18.06.2025 | 27,88 | 28,21 | 27,27 | 27,52 | -1,29% | - |
| 17.06.2025 | 28,25 | 28,35 | 27,68 | 27,88 | -1,27% | 200,00 |
| 16.06.2025 | 28,36 | 28,58 | 27,98 | 28,24 | -0,25% | - |
| 13.06.2025 | 28,55 | 28,93 | 27,98 | 28,31 | -2,58% | - |
| 12.06.2025 | 29,69 | 29,76 | 28,78 | 29,06 | -2,15% | - |
| 11.06.2025 | 28,68 | 29,77 | 28,60 | 29,70 | 3,16% | - |
| 10.06.2025 | 28,74 | 29,25 | 28,47 | 28,79 | -0,07% | - |
| 09.06.2025 | 28,86 | 28,90 | 28,60 | 28,81 | -0,35% | - |
| 06.06.2025 | 28,82 | 29,14 | 28,41 | 28,91 | 0,14% | - |
| 05.06.2025 | 29,01 | 29,47 | 28,46 | 28,87 | -0,65% | - |
| 04.06.2025 | 28,45 | 29,56 | 28,45 | 29,06 | 1,96% | - |
| 03.06.2025 | 28,04 | 28,97 | 27,80 | 28,50 | 1,46% | - |
| 02.06.2025 | 28,80 | 28,91 | 27,76 | 28,09 | -2,30% | - |
| 30.05.2025 | 29,14 | 29,23 | 28,03 | 28,75 | -1,47% | - |
| 29.05.2025 | 28,80 | 29,36 | 28,63 | 29,18 | 1,14% | - |
| 28.05.2025 | 28,65 | 29,04 | 28,40 | 28,85 | 0,45% | - |
| 27.05.2025 | 28,38 | 28,83 | 28,18 | 28,72 | 0,91% | - |
| 26.05.2025 | 28,03 | 28,84 | 27,79 | 28,46 | 2,71% | - |
| 23.05.2025 | 28,41 | 28,62 | 27,55 | 27,71 | -2,64% | - |
| 22.05.2025 | 28,75 | 28,87 | 27,87 | 28,46 | -1,18% | - |
| 21.05.2025 | 28,38 | 28,87 | 28,07 | 28,80 | 1,30% | - |
| 20.05.2025 | 28,69 | 28,92 | 28,21 | 28,43 | -1,08% | - |
| 19.05.2025 | 28,68 | 28,94 | 28,18 | 28,74 | 0,03% | 4,00 |
| 16.05.2025 | 28,12 | 29,15 | 28,11 | 28,73 | 1,99% | - |
| 15.05.2025 | 28,22 | 28,44 | 27,86 | 28,17 | -0,35% | - |
| 14.05.2025 | 28,25 | 28,79 | 27,74 | 28,27 | 0,07% | - |
| 13.05.2025 | 28,62 | 28,95 | 28,03 | 28,25 | -1,50% | - |
| 12.05.2025 | 28,23 | 29,08 | 28,08 | 28,68 | 1,59% | - |
| 09.05.2025 | 27,79 | 28,82 | 27,59 | 28,23 | 1,47% | - |
| 08.05.2025 | 27,69 | 28,05 | 27,45 | 27,82 | 0,61% | - |
| 07.05.2025 | 27,52 | 28,30 | 27,35 | 27,65 | 0,80% | - |
| 06.05.2025 | 27,51 | 27,93 | 27,23 | 27,43 | -0,11% | - |
| 05.05.2025 | 27,26 | 27,66 | 26,89 | 27,46 | 0,70% | - |
| 02.05.2025 | 27,87 | 27,99 | 26,93 | 27,27 | -1,20% | - |
| 30.04.2025 | 27,60 | 28,06 | 27,11 | 27,60 | 0,00% | - |
| 29.04.2025 | 26,95 | 27,73 | 26,72 | 27,60 | 2,41% | - |
| 28.04.2025 | 26,55 | 27,37 | 26,45 | 26,95 | 1,51% | - |
| 25.04.2025 | 26,76 | 27,29 | 26,24 | 26,55 | -0,78% | - |
| 24.04.2025 | 27,28 | 27,31 | 26,49 | 26,76 | -1,91% | - |
| 23.04.2025 | 26,50 | 27,43 | 26,27 | 27,28 | 3,02% | - |
| 22.04.2025 | 25,71 | 26,65 | 25,68 | 26,48 | 1,73% | 189,00 |
| 17.04.2025 | 25,62 | 26,08 | 25,18 | 26,03 | 2,16% | - |
| 16.04.2025 | 25,86 | 25,94 | 25,28 | 25,48 | -1,47% | 247,00 |
| 15.04.2025 | 25,09 | 25,86 | 24,82 | 25,86 | 3,07% | 120,00 |
| 14.04.2025 | 24,48 | 25,22 | 24,29 | 25,09 | 2,49% | - |
| 11.04.2025 | 24,43 | 24,93 | 24,19 | 24,48 | 0,16% | - |
| 10.04.2025 | 23,54 | 25,01 | 23,54 | 24,44 | 2,95% | - |
| 09.04.2025 | 24,14 | 24,43 | 23,05 | 23,74 | -2,98% | 40,00 |
| 08.04.2025 | 23,79 | 24,59 | 23,52 | 24,47 | 2,86% | - |
| 07.04.2025 | 23,99 | 24,30 | 22,82 | 23,79 | -2,02% | 245,00 |
| 04.04.2025 | 24,95 | 25,05 | 23,74 | 24,28 | -2,65% | - |
| 03.04.2025 | 24,74 | 25,27 | 24,65 | 24,94 | -1,15% | - |