18,155€
-1,30%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,32 | 18,37 | 18,09 | 18,17 | -1,25% | - |
| 08.09.2026 | 18,09 | 18,54 | 18,04 | 18,40 | 1,66% | 30,00 |
| 07.09.2026 | 18,25 | 18,26 | 18,07 | 18,10 | -0,69% | 1,00 |
| 04.09.2026 | 18,12 | 18,33 | 17,99 | 18,22 | 0,61% | - |
| 03.09.2026 | 18,18 | 18,19 | 17,95 | 18,11 | -0,28% | - |
| 02.09.2026 | 18,05 | 18,29 | 18,02 | 18,16 | 0,69% | - |
| 01.09.2026 | 17,99 | 18,25 | 17,95 | 18,04 | 0,45% | 109,00 |
| 31.08.2026 | 17,90 | 18,19 | 17,90 | 17,96 | 0,06% | - |
| 28.08.2026 | 18,12 | 18,14 | 17,93 | 17,95 | -0,33% | - |
| 27.08.2026 | 18,21 | 18,23 | 17,99 | 18,01 | -0,80% | - |
| 26.08.2026 | 18,27 | 18,33 | 18,13 | 18,15 | -0,55% | 2,00 |
| 25.08.2026 | 17,95 | 18,30 | 17,94 | 18,25 | 1,73% | 4,00 |
| 24.08.2026 | 17,50 | 18,14 | 17,50 | 17,94 | 2,31% | - |
| 21.08.2026 | 16,91 | 17,55 | 16,91 | 17,54 | 3,85% | - |
| 20.08.2026 | 17,19 | 17,26 | 16,77 | 16,89 | -2,06% | 219,00 |
| 19.08.2026 | 17,10 | 17,27 | 17,06 | 17,24 | 0,70% | - |
| 18.08.2026 | 16,91 | 17,20 | 16,88 | 17,12 | 0,77% | - |
| 17.08.2026 | 17,22 | 17,28 | 16,93 | 16,99 | -1,39% | 300,00 |
| 14.08.2026 | 17,25 | 17,34 | 17,14 | 17,23 | -0,09% | - |
| 13.08.2026 | 17,23 | 17,42 | 17,21 | 17,25 | 0,06% | - |
| 12.08.2026 | 17,24 | 17,30 | 17,04 | 17,24 | 0,15% | - |
| 11.08.2026 | 17,39 | 17,39 | 17,10 | 17,21 | -0,64% | - |
| 10.08.2026 | 17,52 | 17,57 | 17,26 | 17,32 | -0,83% | 500,00 |
| 07.08.2026 | 17,35 | 17,63 | 17,32 | 17,47 | 0,81% | 420,00 |
| 06.08.2026 | 17,36 | 17,52 | 17,26 | 17,33 | -0,40% | - |
| 05.08.2026 | 17,56 | 17,63 | 17,33 | 17,40 | -0,54% | - |
| 04.08.2026 | 17,69 | 17,74 | 17,36 | 17,49 | -1,05% | - |
| 03.08.2026 | 17,38 | 17,91 | 17,31 | 17,68 | 1,64% | 2.414,00 |
| 31.07.2026 | 17,69 | 17,78 | 17,18 | 17,39 | -1,61% | - |
| 30.07.2026 | 17,37 | 18,61 | 17,34 | 17,68 | 1,41% | - |
| 29.07.2026 | 17,38 | 17,45 | 17,18 | 17,43 | 0,20% | - |
| 28.07.2026 | 17,07 | 17,44 | 17,00 | 17,40 | 1,99% | 7,00 |
| 27.07.2026 | 17,08 | 17,11 | 16,73 | 17,06 | 1,28% | - |
| 24.07.2026 | 16,87 | 16,98 | 16,73 | 16,84 | -0,06% | - |
| 23.07.2026 | 17,09 | 17,13 | 16,79 | 16,85 | -1,17% | 500,00 |
| 22.07.2026 | 16,52 | 17,22 | 16,44 | 17,05 | 3,40% | - |
| 21.07.2026 | 16,61 | 16,77 | 16,48 | 16,49 | -1,20% | - |
| 20.07.2026 | 16,83 | 16,97 | 16,63 | 16,69 | -0,83% | - |
| 17.07.2026 | 16,47 | 16,89 | 16,22 | 16,83 | 2,37% | 1.317,00 |
| 16.07.2026 | 16,40 | 16,57 | 16,16 | 16,44 | 0,31% | - |
| 15.07.2026 | 16,48 | 16,48 | 16,19 | 16,39 | 0,00% | - |
| 14.07.2026 | 16,41 | 16,56 | 16,21 | 16,39 | -0,18% | 1,00 |
| 13.07.2026 | 16,12 | 16,47 | 16,06 | 16,42 | 1,08% | 475,00 |
| 10.07.2026 | 16,32 | 16,46 | 16,18 | 16,25 | -1,96% | - |
| 09.07.2026 | 16,34 | 16,63 | 16,12 | 16,57 | 1,81% | - |
| 08.07.2026 | 16,92 | 17,07 | 16,14 | 16,28 | -3,87% | 59,00 |
| 07.07.2026 | 16,51 | 16,99 | 16,40 | 16,93 | 2,33% | - |
| 06.07.2026 | 16,68 | 16,70 | 16,30 | 16,55 | -0,84% | 16,00 |
| 03.07.2026 | 16,91 | 16,92 | 16,28 | 16,69 | -0,68% | 80,00 |
| 02.07.2026 | 16,70 | 17,03 | 16,52 | 16,80 | 0,51% | - |
| 01.07.2026 | 16,78 | 16,83 | 16,55 | 16,72 | -0,71% | 25,00 |
| 30.06.2026 | 17,49 | 17,59 | 16,62 | 16,84 | -2,80% | - |
| 29.06.2026 | 17,37 | 17,38 | 17,19 | 17,32 | 0,64% | - |
| 26.06.2026 | 17,41 | 17,56 | 17,17 | 17,21 | -1,04% | 75,00 |
| 25.06.2026 | 17,54 | 17,60 | 17,37 | 17,39 | -0,26% | - |
| 24.06.2026 | 17,45 | 17,56 | 17,34 | 17,44 | -0,31% | - |
| 23.06.2026 | 17,07 | 17,54 | 17,03 | 17,49 | 1,69% | - |
| 22.06.2026 | 17,33 | 17,45 | 17,16 | 17,20 | -1,01% | - |
| 19.06.2026 | 17,39 | 17,54 | 17,25 | 17,38 | -0,32% | 3,00 |
| 18.06.2026 | 17,65 | 17,70 | 17,15 | 17,43 | -0,85% | - |
| 17.06.2026 | 17,68 | 17,85 | 17,55 | 17,58 | -0,20% | - |
| 16.06.2026 | 17,68 | 17,74 | 17,54 | 17,62 | -0,62% | - |
| 15.06.2026 | 17,86 | 18,27 | 17,68 | 17,73 | -0,31% | - |
| 12.06.2026 | 17,91 | 18,00 | 17,65 | 17,78 | -0,73% | - |
| 11.06.2026 | 17,71 | 17,99 | 17,60 | 17,91 | 1,44% | - |
| 10.06.2026 | 17,67 | 17,91 | 17,59 | 17,66 | -0,95% | - |
| 09.06.2026 | 17,60 | 17,88 | 17,53 | 17,83 | 1,48% | - |
| 08.06.2026 | 17,63 | 17,69 | 17,51 | 17,57 | -0,09% | - |
| 05.06.2026 | 17,68 | 17,91 | 17,54 | 17,58 | -1,43% | 84,00 |
| 04.06.2026 | 17,78 | 18,01 | 17,69 | 17,84 | 0,28% | - |
| 03.06.2026 | 17,75 | 17,95 | 17,65 | 17,79 | 0,59% | - |
| 02.06.2026 | 17,97 | 18,16 | 17,68 | 17,68 | -1,48% | - |
| 01.06.2026 | 18,14 | 18,40 | 17,84 | 17,95 | -0,99% | - |
| 29.05.2026 | 18,40 | 18,54 | 18,11 | 18,13 | -0,93% | - |
| 28.05.2026 | 18,48 | 18,82 | 18,30 | 18,30 | -2,89% | - |
| 27.05.2026 | 18,66 | 18,92 | 18,20 | 18,84 | 1,18% | 949,00 |
| 26.05.2026 | 18,65 | 18,85 | 18,59 | 18,62 | -0,61% | - |
| 25.05.2026 | 19,13 | 19,13 | 18,69 | 18,74 | 0,54% | - |
| 22.05.2026 | 19,05 | 19,06 | 18,63 | 18,64 | -1,90% | - |
| 21.05.2026 | 18,94 | 19,10 | 18,78 | 19,00 | 0,08% | - |
| 20.05.2026 | 18,85 | 19,07 | 18,76 | 18,98 | 0,05% | - |
| 19.05.2026 | 18,84 | 19,13 | 18,77 | 18,97 | 1,34% | - |
| 18.05.2026 | 18,29 | 19,00 | 18,25 | 18,72 | 1,96% | - |
| 15.05.2026 | 18,29 | 18,91 | 18,17 | 18,36 | -0,38% | 40,00 |
| 14.05.2026 | 18,33 | 18,45 | 18,13 | 18,43 | 0,74% | 115,00 |
| 13.05.2026 | 18,32 | 18,35 | 17,97 | 18,30 | 0,44% | 60,00 |
| 12.05.2026 | 18,50 | 18,52 | 18,14 | 18,22 | -1,38% | - |
| 11.05.2026 | 18,81 | 18,81 | 18,44 | 18,47 | -1,57% | - |
| 08.05.2026 | 18,86 | 19,01 | 18,53 | 18,77 | -3,07% | 1.104,00 |
| 07.05.2026 | 21,17 | 21,17 | 19,25 | 19,36 | -8,38% | 619,00 |
| 06.05.2026 | 19,85 | 21,53 | 19,85 | 21,13 | 6,45% | - |
| 05.05.2026 | 19,88 | 20,27 | 19,81 | 19,85 | 0,25% | - |
| 04.05.2026 | 20,49 | 20,63 | 19,78 | 19,80 | -3,51% | - |
| 30.04.2026 | 20,17 | 20,54 | 19,99 | 20,52 | 2,24% | - |
| 29.04.2026 | 20,38 | 20,56 | 20,07 | 20,07 | -1,57% | 50,00 |
| 28.04.2026 | 20,45 | 20,50 | 20,29 | 20,39 | -0,34% | - |
| 27.04.2026 | 20,56 | 20,56 | 20,31 | 20,46 | -0,58% | 100,00 |
| 24.04.2026 | 20,58 | 20,73 | 20,49 | 20,58 | 0,44% | - |
| 23.04.2026 | 20,51 | 20,72 | 20,32 | 20,49 | 0,00% | - |
| 22.04.2026 | 20,44 | 20,70 | 20,41 | 20,49 | 0,15% | - |