20,550€
-0,96%
Echtzeit-Aktienkurs JERONIM.MART.SGPS NAM.EO1
Bid:
Ask:
Aktienkurse zur JERONIM.MART.SGPS NAM.EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,81 | 20,98 | 20,39 | 20,54 | -1,01% | - |
| 14.10.2025 | 20,76 | 20,89 | 20,63 | 20,75 | -0,14% | - |
| 13.10.2025 | 20,71 | 20,93 | 20,63 | 20,78 | 0,78% | - |
| 10.10.2025 | 20,66 | 20,93 | 20,59 | 20,62 | -0,10% | - |
| 09.10.2025 | 20,79 | 20,88 | 20,61 | 20,64 | -0,67% | - |
| 08.10.2025 | 20,55 | 20,97 | 20,55 | 20,78 | 0,97% | - |
| 07.10.2025 | 20,74 | 21,03 | 20,48 | 20,58 | -0,77% | - |
| 06.10.2025 | 20,75 | 20,96 | 20,47 | 20,74 | 0,29% | - |
| 03.10.2025 | 20,56 | 20,92 | 20,47 | 20,68 | 0,49% | - |
| 02.10.2025 | 20,09 | 20,58 | 19,90 | 20,58 | 2,49% | - |
| 01.10.2025 | 20,72 | 20,80 | 19,93 | 20,08 | -3,09% | 274,00 |
| 30.09.2025 | 20,65 | 20,76 | 20,52 | 20,72 | 0,39% | - |
| 29.09.2025 | 20,37 | 20,65 | 20,37 | 20,64 | 1,33% | - |
| 26.09.2025 | 20,54 | 20,63 | 20,28 | 20,37 | -0,68% | - |
| 25.09.2025 | 20,58 | 20,63 | 20,47 | 20,51 | -0,29% | 100,00 |
| 24.09.2025 | 20,77 | 20,90 | 20,45 | 20,57 | -1,06% | - |
| 23.09.2025 | 20,72 | 20,96 | 20,65 | 20,79 | -2,26% | - |
| 22.09.2025 | 21,23 | 21,28 | 21,10 | 21,27 | 0,14% | - |
| 19.09.2025 | 21,42 | 22,00 | 21,05 | 21,24 | -0,84% | - |
| 18.09.2025 | 21,37 | 21,52 | 21,23 | 21,42 | 0,23% | - |
| 17.09.2025 | 21,32 | 21,47 | 21,17 | 21,37 | 0,23% | - |
| 16.09.2025 | 21,58 | 21,63 | 21,18 | 21,32 | -1,20% | - |
| 15.09.2025 | 21,69 | 21,77 | 21,54 | 21,58 | -0,46% | - |
| 12.09.2025 | 21,85 | 21,86 | 21,60 | 21,68 | 0,18% | - |
| 11.09.2025 | 21,65 | 21,66 | 21,63 | 21,64 | -0,18% | - |
| 10.09.2025 | 21,76 | 21,86 | 21,49 | 21,68 | -0,23% | - |
| 09.09.2025 | 21,71 | 21,92 | 21,66 | 21,73 | 0,05% | - |
| 08.09.2025 | 21,96 | 22,03 | 21,57 | 21,72 | -1,00% | - |
| 05.09.2025 | 21,90 | 21,98 | 21,73 | 21,94 | 0,23% | - |
| 04.09.2025 | 21,29 | 21,90 | 21,16 | 21,89 | 2,82% | - |
| 03.09.2025 | 21,29 | 21,34 | 21,03 | 21,29 | 0,00% | - |
| 02.09.2025 | 21,35 | 21,38 | 20,99 | 21,29 | -0,28% | - |
| 01.09.2025 | 21,16 | 21,47 | 21,12 | 21,35 | 0,85% | - |
| 29.08.2025 | 21,06 | 21,32 | 20,97 | 21,17 | 0,52% | - |
| 28.08.2025 | 21,00 | 22,10 | 20,78 | 21,06 | 0,33% | - |
| 27.08.2025 | 21,02 | 21,05 | 20,01 | 20,99 | -0,14% | - |
| 26.08.2025 | 21,01 | 21,19 | 20,86 | 21,02 | 0,05% | - |
| 25.08.2025 | 20,96 | 21,09 | 20,75 | 21,01 | 0,24% | - |
| 22.08.2025 | 21,41 | 21,42 | 20,87 | 20,96 | -2,10% | - |
| 21.08.2025 | 21,37 | 21,47 | 21,29 | 21,41 | 0,14% | - |
| 20.08.2025 | 21,11 | 21,42 | 21,04 | 21,38 | 1,23% | - |
| 19.08.2025 | 20,99 | 21,27 | 20,91 | 21,12 | 0,57% | - |
| 18.08.2025 | 20,89 | 21,03 | 20,81 | 21,00 | 0,62% | - |
| 15.08.2025 | 20,87 | 20,98 | 20,69 | 20,87 | 0,05% | - |
| 14.08.2025 | 20,86 | 20,90 | 20,73 | 20,86 | -0,19% | - |
| 13.08.2025 | 20,75 | 21,10 | 20,67 | 20,90 | 0,67% | - |
| 12.08.2025 | 20,74 | 20,86 | 20,60 | 20,76 | 0,14% | - |
| 11.08.2025 | 20,99 | 21,12 | 20,65 | 20,73 | -1,33% | - |
| 08.08.2025 | 21,08 | 21,18 | 20,91 | 21,01 | -0,33% | - |
| 07.08.2025 | 21,27 | 21,36 | 21,01 | 21,08 | -0,94% | - |
| 06.08.2025 | 21,31 | 21,46 | 21,06 | 21,28 | 0,00% | - |
| 05.08.2025 | 21,11 | 21,34 | 20,91 | 21,28 | 0,90% | 24,00 |
| 04.08.2025 | 20,60 | 21,16 | 20,53 | 21,09 | 2,38% | - |
| 01.08.2025 | 21,40 | 21,46 | 20,06 | 20,60 | -3,74% | 156,00 |
| 31.07.2025 | 21,28 | 21,50 | 21,17 | 21,40 | 0,71% | 23,00 |
| 30.07.2025 | 21,55 | 21,57 | 20,91 | 21,25 | -1,30% | 23,00 |
| 29.07.2025 | 21,37 | 21,58 | 21,19 | 21,53 | 0,80% | - |
| 28.07.2025 | 21,77 | 22,02 | 21,23 | 21,36 | -1,93% | - |
| 25.07.2025 | 21,67 | 21,81 | 21,59 | 21,78 | 0,46% | - |
| 24.07.2025 | 22,16 | 22,18 | 21,60 | 21,68 | -2,17% | - |
| 23.07.2025 | 21,97 | 22,20 | 21,73 | 22,16 | 1,23% | - |
| 22.07.2025 | 21,86 | 21,97 | 21,70 | 21,89 | 0,14% | - |
| 21.07.2025 | 22,19 | 22,28 | 21,72 | 21,86 | -1,49% | - |
| 18.07.2025 | 22,35 | 22,48 | 22,17 | 22,19 | -0,49% | - |
| 17.07.2025 | 22,80 | 22,88 | 22,24 | 22,30 | -2,19% | - |
| 16.07.2025 | 22,53 | 22,81 | 22,40 | 22,80 | 1,15% | - |
| 15.07.2025 | 22,43 | 22,86 | 22,42 | 22,54 | 0,49% | - |
| 14.07.2025 | 22,30 | 22,54 | 22,15 | 22,43 | 0,09% | 17,00 |
| 11.07.2025 | 22,71 | 22,89 | 22,36 | 22,41 | -1,32% | - |
| 10.07.2025 | 22,69 | 23,04 | 22,65 | 22,71 | -0,04% | 17,00 |
| 09.07.2025 | 22,77 | 22,83 | 22,64 | 22,72 | -0,22% | 33,00 |
| 08.07.2025 | 22,97 | 23,20 | 22,71 | 22,77 | -0,87% | - |
| 07.07.2025 | 23,02 | 23,24 | 0,00 | 22,97 | -0,30% | 33,00 |
| 04.07.2025 | 22,96 | 23,11 | 22,84 | 23,04 | 0,39% | 4.210,00 |
| 03.07.2025 | 22,17 | 23,27 | 22,15 | 22,95 | 3,52% | 8.961,00 |
| 02.07.2025 | 22,27 | 22,48 | 22,02 | 22,17 | -0,49% | - |
| 01.07.2025 | 21,51 | 22,72 | 21,51 | 22,28 | 3,48% | - |
| 30.06.2025 | 21,60 | 21,72 | 21,32 | 21,53 | -0,19% | - |
| 27.06.2025 | 21,12 | 21,69 | 21,01 | 21,57 | 2,23% | - |
| 26.06.2025 | 20,97 | 21,12 | 20,89 | 21,10 | 0,62% | - |
| 25.06.2025 | 21,12 | 21,22 | 20,93 | 20,97 | -0,71% | - |
| 24.06.2025 | 21,30 | 21,36 | 20,84 | 21,12 | 0,38% | 2,00 |
| 23.06.2025 | 21,01 | 21,12 | 20,68 | 21,04 | -0,09% | - |
| 20.06.2025 | 21,09 | 21,26 | 20,97 | 21,06 | -0,19% | 7,00 |
| 19.06.2025 | 21,17 | 21,23 | 20,99 | 21,10 | -0,47% | - |
| 18.06.2025 | 21,12 | 21,38 | 21,12 | 21,20 | 0,38% | - |
| 17.06.2025 | 21,44 | 21,54 | 21,07 | 21,12 | -1,72% | - |
| 16.06.2025 | 21,48 | 21,68 | 21,47 | 21,49 | 0,05% | - |
| 13.06.2025 | 21,39 | 21,62 | 21,15 | 21,48 | -0,51% | - |
| 12.06.2025 | 21,36 | 21,67 | 21,31 | 21,59 | 0,89% | - |
| 11.06.2025 | 21,54 | 21,62 | 21,37 | 21,40 | -0,70% | - |
| 10.06.2025 | 21,19 | 21,63 | 21,18 | 21,55 | 1,60% | 400,00 |
| 09.06.2025 | 21,44 | 21,52 | 21,11 | 21,21 | -1,07% | - |
| 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 |