18,135€
-0,44%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,22 | 18,24 | 17,87 | 18,14 | -0,44% | - |
| 19.12.2024 | 17,95 | 18,40 | 17,87 | 18,22 | 1,48% | 3,00 |
| 18.12.2024 | 18,54 | 18,57 | 17,87 | 17,95 | -3,16% | - |
| 17.12.2024 | 18,61 | 18,61 | 18,21 | 18,54 | -0,38% | - |
| 16.12.2024 | 18,69 | 18,73 | 18,45 | 18,61 | -0,29% | - |
| 13.12.2024 | 18,54 | 18,77 | 18,52 | 18,66 | 0,65% | - |
| 12.12.2024 | 18,82 | 18,92 | 18,30 | 18,54 | -1,49% | - |
| 11.12.2024 | 18,43 | 18,88 | 18,41 | 18,82 | 2,14% | - |
| 10.12.2024 | 18,59 | 18,71 | 18,41 | 18,43 | -0,97% | 205,00 |
| 09.12.2024 | 18,44 | 18,78 | 18,33 | 18,61 | 1,03% | - |
| 06.12.2024 | 18,66 | 18,75 | 18,41 | 18,42 | -1,31% | - |
| 05.12.2024 | 18,38 | 18,70 | 18,34 | 18,66 | 1,52% | - |
| 04.12.2024 | 18,38 | 18,61 | 18,29 | 18,38 | -0,08% | - |
| 03.12.2024 | 18,17 | 18,42 | 18,06 | 18,40 | 1,27% | - |
| 02.12.2024 | 18,36 | 18,66 | 18,09 | 18,17 | -1,52% | - |
| 29.11.2024 | 18,41 | 18,50 | 18,27 | 18,45 | 0,19% | - |
| 28.11.2024 | 18,38 | 18,58 | 18,20 | 18,41 | 0,16% | - |
| 27.11.2024 | 18,28 | 18,48 | 18,21 | 18,38 | 0,57% | - |
| 26.11.2024 | 17,82 | 18,48 | 17,68 | 18,28 | 2,58% | - |
| 25.11.2024 | 17,88 | 18,02 | 17,76 | 17,82 | -0,36% | - |
| 22.11.2024 | 17,86 | 17,89 | 17,66 | 17,88 | 0,14% | - |
| 21.11.2024 | 17,84 | 17,89 | 17,62 | 17,86 | 0,08% | - |
| 20.11.2024 | 17,50 | 17,88 | 17,41 | 17,84 | 2,38% | 3,00 |
| 19.11.2024 | 17,67 | 17,76 | 17,28 | 17,43 | -1,39% | - |
| 18.11.2024 | 17,80 | 18,04 | 17,64 | 17,67 | -0,70% | - |
| 15.11.2024 | 18,14 | 18,37 | 17,71 | 17,80 | -2,09% | - |
| 14.11.2024 | 18,59 | 18,66 | 18,14 | 18,18 | -2,23% | 62,00 |
| 13.11.2024 | 18,74 | 18,88 | 18,55 | 18,59 | -0,77% | - |
| 12.11.2024 | 18,45 | 18,90 | 18,39 | 18,74 | 0,75% | - |
| 11.11.2024 | 18,72 | 18,85 | 18,17 | 18,60 | -0,64% | - |
| 08.11.2024 | 18,26 | 18,73 | 18,21 | 18,72 | 2,49% | - |
| 07.11.2024 | 17,96 | 18,30 | 17,93 | 18,26 | 1,39% | - |
| 06.11.2024 | 18,22 | 18,55 | 17,88 | 18,01 | -1,37% | - |
| 05.11.2024 | 18,47 | 18,54 | 18,13 | 18,26 | -1,24% | - |
| 04.11.2024 | 18,20 | 18,63 | 18,02 | 18,49 | 1,59% | - |
| 01.11.2024 | 17,88 | 18,36 | 17,82 | 18,20 | 1,82% | - |
| 31.10.2024 | 16,74 | 18,19 | 16,60 | 17,88 | 6,81% | - |
| 30.10.2024 | 16,65 | 16,84 | 16,42 | 16,74 | 0,03% | - |
| 29.10.2024 | 16,84 | 17,18 | 16,71 | 16,73 | -0,77% | - |
| 28.10.2024 | 16,85 | 17,11 | 16,74 | 16,86 | 0,57% | - |
| 25.10.2024 | 16,62 | 16,89 | 16,54 | 16,77 | 0,78% | - |
| 24.10.2024 | 16,30 | 16,71 | 16,30 | 16,64 | 1,93% | - |
| 23.10.2024 | 16,64 | 16,64 | 16,21 | 16,32 | -1,81% | - |
| 22.10.2024 | 16,87 | 16,95 | 16,45 | 16,62 | -1,71% | - |
| 21.10.2024 | 16,97 | 17,18 | 16,82 | 16,91 | -0,32% | - |
| 18.10.2024 | 17,18 | 17,26 | 16,88 | 16,97 | -1,37% | - |
| 17.10.2024 | 17,65 | 17,70 | 17,09 | 17,20 | -2,55% | - |
| 16.10.2024 | 17,26 | 17,65 | 17,17 | 17,65 | 2,26% | - |
| 15.10.2024 | 17,56 | 17,68 | 17,21 | 17,26 | -1,68% | - |
| 14.10.2024 | 17,43 | 17,56 | 17,11 | 17,56 | 0,83% | - |
| 11.10.2024 | 17,40 | 17,50 | 17,22 | 17,41 | 0,09% | - |
| 10.10.2024 | 17,47 | 17,53 | 17,25 | 17,40 | -0,40% | 187,00 |
| 09.10.2024 | 17,12 | 17,50 | 17,06 | 17,47 | 2,13% | - |
| 08.10.2024 | 17,34 | 17,35 | 17,03 | 17,10 | -1,98% | - |
| 07.10.2024 | 17,06 | 17,48 | 16,99 | 17,45 | 2,59% | - |
| 04.10.2024 | 16,99 | 17,17 | 16,88 | 17,01 | 0,35% | - |
| 03.10.2024 | 17,70 | 17,70 | 16,88 | 16,95 | -4,35% | 150,00 |
| 02.10.2024 | 17,80 | 17,93 | 17,63 | 17,72 | -0,23% | - |
| 01.10.2024 | 17,68 | 17,82 | 17,64 | 17,76 | 0,54% | - |
| 30.09.2024 | 18,01 | 18,03 | 17,46 | 17,66 | -1,53% | - |
| 27.09.2024 | 17,67 | 18,05 | 17,65 | 17,94 | 1,53% | - |
| 26.09.2024 | 17,83 | 18,06 | 17,47 | 17,67 | -0,42% | - |
| 25.09.2024 | 17,08 | 17,78 | 16,93 | 17,74 | 3,89% | 200,00 |
| 24.09.2024 | 16,73 | 17,14 | 16,73 | 17,08 | 2,21% | - |
| 23.09.2024 | 16,57 | 16,77 | 16,52 | 16,71 | 0,81% | 260,00 |
| 20.09.2024 | 16,67 | 16,72 | 16,54 | 16,57 | -0,60% | - |
| 19.09.2024 | 16,77 | 16,95 | 16,64 | 16,67 | -0,71% | 600,00 |
| 18.09.2024 | 16,83 | 16,94 | 16,71 | 16,79 | -0,24% | - |
| 17.09.2024 | 16,85 | 16,92 | 16,73 | 16,83 | 0,00% | - |
| 16.09.2024 | 16,84 | 16,97 | 16,73 | 16,83 | -0,06% | - |
| 13.09.2024 | 16,60 | 16,88 | 16,53 | 16,84 | 1,48% | - |
| 12.09.2024 | 16,79 | 16,85 | 16,52 | 16,60 | -1,28% | - |
| 11.09.2024 | 16,43 | 16,83 | 16,26 | 16,81 | 2,44% | - |
| 10.09.2024 | 16,52 | 16,57 | 16,25 | 16,41 | -0,91% | - |
| 09.09.2024 | 16,26 | 16,56 | 16,20 | 16,56 | 2,73% | 20,00 |
| 06.09.2024 | 16,19 | 16,26 | 16,07 | 16,12 | -0,56% | 62,00 |
| 05.09.2024 | 16,69 | 16,73 | 16,19 | 16,21 | -2,96% | - |
| 04.09.2024 | 16,74 | 16,80 | 16,59 | 16,71 | -0,80% | - |
| 03.09.2024 | 16,67 | 16,95 | 16,64 | 16,84 | 1,05% | - |
| 02.09.2024 | 16,77 | 16,78 | 16,49 | 16,67 | -0,71% | 61,00 |
| 30.08.2024 | 16,58 | 16,84 | 16,58 | 16,79 | 1,36% | - |
| 29.08.2024 | 16,60 | 16,68 | 16,51 | 16,56 | -0,09% | - |
| 28.08.2024 | 16,86 | 16,92 | 16,53 | 16,58 | -1,69% | - |
| 27.08.2024 | 16,77 | 17,00 | 16,77 | 16,86 | 0,54% | - |
| 26.08.2024 | 16,62 | 16,85 | 16,60 | 16,77 | 0,66% | 63,00 |
| 23.08.2024 | 16,65 | 16,71 | 16,31 | 16,66 | 0,09% | - |
| 22.08.2024 | 16,69 | 16,86 | 16,62 | 16,65 | -0,27% | - |
| 21.08.2024 | 16,67 | 16,76 | 16,61 | 16,69 | 0,39% | - |
| 20.08.2024 | 16,79 | 16,93 | 16,60 | 16,63 | -0,84% | - |
| 19.08.2024 | 16,67 | 16,78 | 16,60 | 16,77 | 0,57% | 15,00 |
| 16.08.2024 | 16,45 | 16,70 | 16,43 | 16,67 | 1,49% | - |
| 15.08.2024 | 16,31 | 16,54 | 16,27 | 16,43 | 0,74% | - |
| 14.08.2024 | 16,18 | 16,33 | 16,11 | 16,31 | 0,80% | - |
| 13.08.2024 | 16,24 | 16,28 | 16,11 | 16,18 | -0,15% | - |
| 12.08.2024 | 16,13 | 16,25 | 16,03 | 16,20 | 0,68% | - |
| 09.08.2024 | 16,00 | 16,18 | 15,96 | 16,09 | 0,34% | - |
| 08.08.2024 | 16,12 | 16,25 | 15,94 | 16,04 | -0,03% | 250,00 |
| 07.08.2024 | 15,93 | 16,25 | 15,93 | 16,04 | 0,82% | - |
| 06.08.2024 | 16,10 | 16,35 | 15,86 | 15,91 | -1,52% | - |
| 05.08.2024 | 16,10 | 16,23 | 15,50 | 16,16 | 0,59% | 64,00 |