21,440€
-0,23%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,48 | 21,59 | 21,16 | 21,44 | -0,23% | - |
| 05.06.2025 | 21,39 | 21,69 | 21,28 | 21,49 | -0,09% | - |
| 04.06.2025 | 21,97 | 22,10 | 21,49 | 21,51 | -2,00% | - |
| 03.06.2025 | 21,98 | 22,04 | 21,74 | 21,95 | -0,23% | - |
| 02.06.2025 | 22,21 | 22,21 | 21,83 | 22,00 | -0,95% | - |
| 30.05.2025 | 22,54 | 22,63 | 22,02 | 22,21 | -1,46% | - |
| 29.05.2025 | 22,52 | 22,88 | 22,20 | 22,54 | 0,13% | 3,00 |
| 28.05.2025 | 22,50 | 22,56 | 22,33 | 22,51 | 0,09% | - |
| 27.05.2025 | 22,09 | 22,52 | 22,05 | 22,49 | 1,76% | - |
| 26.05.2025 | 21,89 | 22,32 | 21,88 | 22,10 | 1,01% | - |
| 23.05.2025 | 21,88 | 22,09 | 21,74 | 21,88 | -0,27% | - |
| 22.05.2025 | 21,66 | 22,09 | 21,65 | 21,94 | 1,06% | - |
| 21.05.2025 | 21,86 | 21,96 | 21,68 | 21,71 | -0,96% | - |
| 20.05.2025 | 21,84 | 22,02 | 21,73 | 21,92 | 0,14% | - |
| 19.05.2025 | 21,62 | 21,89 | 21,28 | 21,89 | 0,69% | - |
| 16.05.2025 | 21,23 | 21,76 | 21,22 | 21,74 | 2,26% | - |
| 15.05.2025 | 21,22 | 21,31 | 21,03 | 21,26 | 0,05% | - |
| 14.05.2025 | 21,45 | 21,55 | 21,21 | 21,25 | -0,93% | - |
| 13.05.2025 | 21,42 | 21,84 | 21,35 | 21,45 | -3,33% | - |
| 12.05.2025 | 22,35 | 22,58 | 21,97 | 22,19 | -0,67% | - |
| 09.05.2025 | 22,61 | 22,77 | 22,26 | 22,34 | -1,19% | - |
| 08.05.2025 | 22,42 | 23,29 | 21,41 | 22,61 | 0,85% | 2,00 |
| 07.05.2025 | 21,27 | 22,44 | 21,15 | 22,42 | 5,41% | 500,00 |
| 06.05.2025 | 21,25 | 21,49 | 21,24 | 21,27 | -0,05% | - |
| 05.05.2025 | 21,35 | 21,40 | 21,18 | 21,28 | -0,37% | - |
| 02.05.2025 | 21,42 | 21,52 | 21,19 | 21,36 | -0,28% | - |
| 30.04.2025 | 21,56 | 21,58 | 21,13 | 21,42 | -0,70% | - |
| 29.04.2025 | 21,24 | 21,61 | 21,12 | 21,57 | 1,55% | - |
| 28.04.2025 | 21,41 | 21,55 | 21,13 | 21,24 | -0,79% | - |
| 25.04.2025 | 21,50 | 21,59 | 21,24 | 21,41 | -0,37% | - |
| 24.04.2025 | 21,75 | 21,87 | 21,23 | 21,49 | -1,20% | 484,00 |
| 23.04.2025 | 22,02 | 22,27 | 21,28 | 21,75 | -1,23% | 234,00 |
| 22.04.2025 | 20,87 | 22,05 | 20,84 | 22,02 | 5,21% | - |
| 17.04.2025 | 20,61 | 21,13 | 20,61 | 20,93 | 1,55% | - |
| 16.04.2025 | 20,37 | 20,85 | 20,10 | 20,61 | 0,88% | 2,00 |
| 15.04.2025 | 20,28 | 20,52 | 20,09 | 20,43 | 0,84% | - |
| 14.04.2025 | 20,42 | 20,54 | 20,11 | 20,26 | -0,73% | - |
| 11.04.2025 | 20,07 | 20,46 | 19,95 | 20,41 | 1,64% | 20,00 |
| 10.04.2025 | 21,51 | 21,70 | 19,40 | 20,08 | -6,69% | - |
| 09.04.2025 | 19,24 | 21,69 | 18,99 | 21,52 | 11,65% | 400,00 |
| 08.04.2025 | 19,35 | 20,09 | 19,01 | 19,28 | -0,41% | - |
| 07.04.2025 | 19,92 | 20,17 | 19,02 | 19,36 | -4,56% | - |
| 04.04.2025 | 21,12 | 21,14 | 20,21 | 20,28 | -3,98% | - |
| 03.04.2025 | 20,29 | 21,24 | 20,00 | 21,12 | 2,87% | - |
| 02.04.2025 | 20,28 | 20,81 | 20,14 | 20,53 | 1,23% | - |
| 01.04.2025 | 19,69 | 20,33 | 19,64 | 20,28 | 3,00% | - |
| 31.03.2025 | 19,63 | 19,74 | 19,50 | 19,69 | -0,05% | - |
| 28.03.2025 | 19,07 | 19,75 | 19,07 | 19,70 | 1,89% | - |
| 27.03.2025 | 19,52 | 19,63 | 19,30 | 19,34 | -1,07% | - |
| 26.03.2025 | 19,59 | 19,68 | 19,37 | 19,55 | -0,20% | - |
| 25.03.2025 | 19,29 | 19,66 | 19,22 | 19,59 | 1,48% | 15,00 |
| 24.03.2025 | 19,18 | 19,39 | 19,12 | 19,30 | 0,63% | - |
| 21.03.2025 | 19,32 | 19,59 | 19,11 | 19,18 | -0,88% | - |
| 20.03.2025 | 19,69 | 20,27 | 19,11 | 19,35 | -1,70% | 638,00 |
| 19.03.2025 | 19,96 | 19,97 | 19,60 | 19,69 | -1,30% | - |
| 18.03.2025 | 19,89 | 19,98 | 19,71 | 19,95 | 0,30% | - |
| 17.03.2025 | 19,55 | 20,30 | 18,85 | 19,89 | 1,58% | - |
| 14.03.2025 | 19,91 | 20,05 | 19,53 | 19,58 | -1,31% | - |
| 13.03.2025 | 19,95 | 20,02 | 19,74 | 19,84 | -0,75% | 500,00 |
| 12.03.2025 | 20,39 | 20,39 | 19,82 | 19,99 | -1,75% | - |
| 11.03.2025 | 20,41 | 20,49 | 20,16 | 20,34 | -0,20% | - |
| 10.03.2025 | 20,41 | 20,49 | 20,03 | 20,38 | -0,20% | - |
| 07.03.2025 | 19,90 | 20,42 | 19,88 | 20,42 | 2,43% | - |
| 06.03.2025 | 20,79 | 20,93 | 19,90 | 19,94 | -4,11% | 15,00 |
| 05.03.2025 | 21,17 | 21,33 | 20,62 | 20,79 | -1,70% | 500,00 |
| 04.03.2025 | 20,69 | 21,33 | 20,65 | 21,15 | 2,27% | 352,00 |
| 03.03.2025 | 20,78 | 20,89 | 20,55 | 20,68 | -0,14% | - |
| 28.02.2025 | 20,26 | 21,24 | 20,16 | 20,71 | 1,92% | 150,00 |
| 27.02.2025 | 20,30 | 20,66 | 20,29 | 20,32 | 0,10% | - |
| 26.02.2025 | 20,54 | 20,61 | 20,25 | 20,30 | -0,98% | - |
| 25.02.2025 | 20,45 | 20,66 | 20,31 | 20,50 | 0,39% | - |
| 24.02.2025 | 20,01 | 20,66 | 19,73 | 20,42 | 2,79% | - |
| 21.02.2025 | 20,15 | 20,26 | 19,75 | 19,87 | -1,41% | - |
| 20.02.2025 | 19,92 | 20,16 | 19,88 | 20,15 | 1,15% | - |
| 19.02.2025 | 20,11 | 20,12 | 19,82 | 19,92 | -0,99% | - |
| 18.02.2025 | 19,71 | 20,13 | 19,51 | 20,12 | 2,11% | 15,00 |
| 17.02.2025 | 19,78 | 19,89 | 19,67 | 19,71 | -0,43% | - |
| 14.02.2025 | 19,13 | 20,26 | 19,13 | 19,79 | 3,34% | - |
| 13.02.2025 | 19,57 | 19,69 | 19,11 | 19,15 | -2,12% | - |
| 12.02.2025 | 19,72 | 19,73 | 19,43 | 19,57 | -0,76% | - |
| 11.02.2025 | 19,66 | 19,83 | 19,55 | 19,72 | 0,33% | - |
| 10.02.2025 | 19,60 | 19,76 | 19,58 | 19,65 | 0,59% | - |
| 07.02.2025 | 19,33 | 19,82 | 19,31 | 19,54 | 1,03% | - |
| 06.02.2025 | 19,62 | 19,67 | 19,30 | 19,34 | -1,43% | - |
| 05.02.2025 | 19,27 | 19,65 | 19,19 | 19,62 | 1,79% | - |
| 04.02.2025 | 19,02 | 19,46 | 18,98 | 19,27 | 1,31% | - |
| 03.02.2025 | 18,50 | 19,14 | 18,41 | 19,02 | 0,37% | - |
| 31.01.2025 | 19,32 | 19,37 | 18,92 | 18,95 | -1,86% | - |
| 30.01.2025 | 19,33 | 19,46 | 19,29 | 19,31 | 0,08% | - |
| 29.01.2025 | 19,24 | 19,52 | 19,02 | 19,30 | 0,31% | - |
| 28.01.2025 | 19,13 | 19,39 | 19,04 | 19,24 | 0,23% | - |
| 27.01.2025 | 18,65 | 19,19 | 18,54 | 19,19 | 2,26% | - |
| 24.01.2025 | 19,02 | 19,09 | 18,67 | 18,77 | -1,29% | - |
| 23.01.2025 | 18,94 | 19,23 | 18,88 | 19,01 | 0,32% | - |
| 22.01.2025 | 19,19 | 19,21 | 18,95 | 18,95 | -1,20% | - |
| 21.01.2025 | 19,04 | 19,21 | 18,93 | 19,18 | 0,71% | - |
| 20.01.2025 | 19,01 | 19,18 | 18,87 | 19,05 | 0,13% | - |
| 17.01.2025 | 18,49 | 19,30 | 18,46 | 19,02 | 2,92% | 300,00 |
| 16.01.2025 | 18,65 | 18,85 | 18,37 | 18,48 | -0,91% | - |
| 15.01.2025 | 18,59 | 18,78 | 18,43 | 18,65 | 0,35% | - |