24,550€
-0,93%
Echtzeit-Aktienkurs Jumbo S.A.
Bid:
Ask:
Aktienkurse zur Jumbo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,71 | 24,81 | 24,34 | 24,57 | -0,85% | 2.325,00 |
| 21.11.2024 | 24,58 | 24,78 | 24,52 | 24,78 | 0,57% | 1.103,00 |
| 20.11.2024 | 24,44 | 24,64 | 24,32 | 24,64 | 1,15% | 446,00 |
| 19.11.2024 | 24,88 | 24,88 | 24,04 | 24,36 | -1,62% | 1.033,00 |
| 18.11.2024 | 24,24 | 24,76 | 23,90 | 24,76 | 1,56% | 1.845,00 |
| 15.11.2024 | 24,40 | 24,40 | 24,38 | 24,38 | -0,25% | 188,00 |
| 14.11.2024 | 24,40 | 24,44 | 24,40 | 24,44 | -1,61% | 331,00 |
| 13.11.2024 | 24,78 | 24,84 | 24,78 | 24,84 | 0,16% | 560,00 |
| 12.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,27% | 1,00 |
| 11.11.2024 | 24,60 | 25,12 | 24,60 | 25,12 | -0,71% | 173,00 |
| 08.11.2024 | 24,84 | 25,58 | 24,74 | 25,30 | 1,36% | 976,00 |
| 07.11.2024 | 24,84 | 24,96 | 24,84 | 24,96 | 0,81% | 252,00 |
| 06.11.2024 | 24,40 | 24,76 | 24,40 | 24,76 | 1,48% | 135,00 |
| 05.11.2024 | 24,66 | 24,76 | 24,40 | 24,40 | 0,66% | 455,00 |
| 04.11.2024 | 24,28 | 24,28 | 24,24 | 24,24 | -0,33% | 165,00 |
| 01.11.2024 | 24,70 | 24,88 | 24,32 | 24,32 | -0,65% | 601,00 |
| 31.10.2024 | 25,02 | 25,02 | 24,48 | 24,48 | -1,21% | 192,00 |
| 30.10.2024 | 24,78 | 24,78 | 24,78 | 24,78 | -0,88% | 60,00 |
| 29.10.2024 | 25,26 | 25,26 | 25,00 | 25,00 | -0,32% | 420,00 |
| 28.10.2024 | 25,40 | 25,40 | 25,08 | 25,08 | 0,56% | 31,00 |
| 25.10.2024 | 24,80 | 24,94 | 24,80 | 24,94 | -0,24% | 160,00 |
| 24.10.2024 | 25,50 | 25,50 | 25,00 | 25,00 | -1,34% | 130,00 |
| 23.10.2024 | 25,56 | 25,56 | 25,34 | 25,34 | -0,31% | 210,00 |
| 22.10.2024 | 25,75 | 25,88 | 25,03 | 25,42 | -0,78% | - |
| 21.10.2024 | 26,10 | 26,10 | 25,62 | 25,62 | -1,73% | 325,00 |
| 18.10.2024 | 26,03 | 26,15 | 25,90 | 26,07 | -0,65% | - |
| 17.10.2024 | 26,32 | 26,32 | 26,24 | 26,24 | 1,00% | 128,00 |
| 16.10.2024 | 25,98 | 25,98 | 25,98 | 25,98 | 2,44% | 100,00 |
| 15.10.2024 | 25,36 | 25,36 | 25,36 | 25,36 | -0,16% | 2,00 |
| 14.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,55% | 12,00 |
| 11.10.2024 | 25,54 | 25,54 | 25,54 | 25,54 | 0,08% | 40,00 |
| 10.10.2024 | 25,96 | 26,00 | 25,21 | 25,52 | -2,67% | - |
| 09.10.2024 | 24,98 | 26,22 | 24,98 | 26,22 | 1,86% | 42,00 |
| 08.10.2024 | 25,20 | 25,74 | 25,20 | 25,74 | 0,47% | 208,00 |
| 07.10.2024 | 25,72 | 26,08 | 25,58 | 25,62 | -0,31% | 414,00 |
| 04.10.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 1,34% | 82,00 |
| 03.10.2024 | 25,51 | 25,94 | 24,99 | 25,36 | -1,55% | - |
| 02.10.2024 | 25,76 | 25,76 | 25,76 | 25,76 | -0,92% | 100,00 |
| 01.10.2024 | 26,30 | 26,42 | 26,00 | 26,00 | 1,48% | 245,00 |
| 30.09.2024 | 26,40 | 26,40 | 25,62 | 25,62 | -1,95% | 690,00 |
| 27.09.2024 | 25,71 | 26,21 | 25,67 | 26,13 | 0,97% | - |
| 26.09.2024 | 25,44 | 25,96 | 25,44 | 25,88 | 2,21% | 372,00 |
| 25.09.2024 | 25,32 | 25,32 | 25,32 | 25,32 | -0,08% | 100,00 |
| 24.09.2024 | 24,80 | 25,34 | 24,80 | 25,34 | 3,01% | 119,00 |
| 23.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,99% | 9,00 |
| 20.09.2024 | 24,18 | 24,56 | 24,06 | 24,36 | 0,66% | - |
| 19.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,55% | 41,00 |
| 18.09.2024 | 24,58 | 24,58 | 24,58 | 24,58 | 0,00% | 268,00 |
| 17.09.2024 | 24,38 | 24,58 | 24,38 | 24,58 | 0,66% | 84,00 |
| 16.09.2024 | 24,42 | 24,42 | 24,42 | 24,42 | 0,25% | 3,00 |
| 13.09.2024 | 23,84 | 24,36 | 23,84 | 24,36 | 3,26% | 653,00 |
| 12.09.2024 | 23,90 | 24,14 | 23,58 | 23,59 | -0,38% | - |
| 11.09.2024 | 23,76 | 24,08 | 23,42 | 23,68 | -2,15% | 1.055,00 |
| 10.09.2024 | 24,22 | 24,22 | 24,20 | 24,20 | -0,41% | 207,00 |
| 09.09.2024 | 25,04 | 25,04 | 24,30 | 24,30 | -2,10% | 50,00 |
| 06.09.2024 | 24,34 | 24,82 | 24,34 | 24,82 | 1,47% | 224,00 |
| 05.09.2024 | 24,28 | 24,60 | 24,28 | 24,46 | 4,89% | 460,00 |
| 04.09.2024 | 22,88 | 23,74 | 22,88 | 23,32 | 1,83% | 659,00 |
| 03.09.2024 | 23,06 | 23,06 | 22,86 | 22,90 | -1,55% | 466,00 |
| 02.09.2024 | 22,66 | 23,26 | 22,66 | 23,26 | 1,57% | 146,00 |
| 30.08.2024 | 23,32 | 23,32 | 22,76 | 22,90 | 1,42% | 509,00 |
| 29.08.2024 | 22,58 | 22,58 | 22,58 | 22,58 | -0,83% | 100,00 |
| 28.08.2024 | 23,06 | 23,10 | 22,57 | 22,77 | -0,57% | - |
| 27.08.2024 | 22,70 | 23,14 | 22,70 | 22,90 | -0,61% | 339,00 |
| 26.08.2024 | 22,96 | 23,08 | 22,76 | 23,04 | -0,17% | 560,00 |
| 23.08.2024 | 23,22 | 23,22 | 23,06 | 23,08 | 1,50% | 824,00 |
| 22.08.2024 | 22,32 | 22,74 | 22,32 | 22,74 | 0,09% | 177,00 |
| 21.08.2024 | 22,72 | 22,72 | 22,72 | 22,72 | -1,22% | 222,00 |
| 20.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,09% | 130,00 |
| 19.08.2024 | 22,92 | 23,36 | 22,92 | 23,02 | -2,04% | 317,00 |
| 16.08.2024 | 24,42 | 24,42 | 23,50 | 23,50 | -2,73% | 464,00 |
| 15.08.2024 | 23,74 | 24,16 | 23,74 | 24,16 | 2,63% | 297,00 |
| 14.08.2024 | 23,40 | 23,54 | 23,40 | 23,54 | 4,07% | 360,00 |
| 13.08.2024 | 22,32 | 22,62 | 22,32 | 22,62 | 0,53% | 290,00 |
| 12.08.2024 | 22,02 | 22,50 | 22,00 | 22,50 | 2,55% | 1.245,00 |
| 09.08.2024 | 22,30 | 22,30 | 21,90 | 21,94 | -2,14% | 434,00 |
| 08.08.2024 | 22,68 | 22,68 | 22,42 | 22,42 | -3,61% | 427,00 |
| 07.08.2024 | 23,66 | 23,94 | 23,26 | 23,26 | 0,26% | 422,00 |
| 06.08.2024 | 23,50 | 23,62 | 23,20 | 23,20 | -0,09% | 453,00 |
| 05.08.2024 | 23,04 | 23,22 | 22,84 | 23,22 | -1,78% | 469,00 |
| 02.08.2024 | 24,08 | 24,14 | 23,64 | 23,64 | -4,37% | 200,00 |
| 01.08.2024 | 25,00 | 25,02 | 24,72 | 24,72 | -0,08% | 96,00 |
| 31.07.2024 | 24,80 | 24,80 | 24,74 | 24,74 | -0,64% | 135,00 |
| 30.07.2024 | 25,30 | 25,30 | 24,90 | 24,90 | -1,11% | 600,00 |
| 29.07.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 0,28% | 200,00 |
| 26.07.2024 | 24,80 | 25,17 | 24,80 | 25,11 | 1,50% | - |
| 25.07.2024 | 24,74 | 24,74 | 24,74 | 24,74 | -1,59% | 129,00 |
| 24.07.2024 | 24,92 | 25,14 | 24,76 | 25,14 | 0,56% | 240,00 |
| 23.07.2024 | 25,68 | 25,68 | 25,00 | 25,00 | -2,27% | 656,00 |
| 22.07.2024 | 25,32 | 25,58 | 25,32 | 25,58 | 1,11% | 219,00 |
| 19.07.2024 | 25,40 | 25,40 | 25,30 | 25,30 | -0,47% | 192,00 |
| 18.07.2024 | 25,32 | 25,46 | 25,16 | 25,42 | 0,55% | 288,00 |
| 17.07.2024 | 25,42 | 25,44 | 24,92 | 25,28 | -1,10% | 477,00 |
| 16.07.2024 | 25,32 | 25,58 | 25,18 | 25,56 | 0,79% | 814,00 |
| 15.07.2024 | 26,12 | 26,12 | 25,36 | 25,36 | -1,86% | 481,00 |
| 12.07.2024 | 25,18 | 25,84 | 25,18 | 25,84 | 1,33% | 1.506,00 |
| 11.07.2024 | 25,98 | 25,98 | 25,50 | 25,50 | -3,99% | 2.250,00 |
| 10.07.2024 | 26,62 | 26,62 | 26,38 | 26,56 | -4,80% | 518,00 |
| 09.07.2024 | 27,52 | 27,90 | 27,34 | 27,90 | 1,23% | 576,00 |
| 08.07.2024 | 27,50 | 27,60 | 27,30 | 27,56 | 2,07% | 898,00 |