20,420€
1,69%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 18,52 | 18,63 | 18,22 | 18,59 | 0,76% | - |
| 13.01.2025 | 18,37 | 18,80 | 18,22 | 18,45 | 0,44% | 1.290,00 |
| 10.01.2025 | 18,38 | 18,52 | 18,24 | 18,37 | -0,08% | - |
| 09.01.2025 | 18,29 | 18,53 | 18,06 | 18,38 | 0,52% | - |
| 08.01.2025 | 18,89 | 19,00 | 18,21 | 18,29 | -3,20% | - |
| 07.01.2025 | 18,54 | 18,96 | 18,48 | 18,89 | 1,92% | - |
| 06.01.2025 | 18,90 | 18,96 | 18,51 | 18,54 | -1,57% | 250,00 |
| 03.01.2025 | 18,59 | 18,95 | 18,59 | 18,83 | 1,26% | - |
| 02.01.2025 | 18,36 | 18,88 | 18,36 | 18,60 | 1,28% | - |
| 30.12.2024 | 18,24 | 18,41 | 18,12 | 18,36 | 1,07% | - |
| 27.12.2024 | 18,18 | 18,38 | 17,88 | 18,17 | 0,06% | 56,00 |
| 23.12.2024 | 18,16 | 18,30 | 18,04 | 18,16 | 0,11% | - |
| 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% | - |