27,660€
-1,14%
Echtzeit-Aktienkurs Jumbo S.A.
Bid:
Ask:
Aktienkurse zur Jumbo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 28,54 | 28,54 | 28,54 | 28,54 | 2,00% | 3,00 |
| 22.05.2025 | 28,32 | 28,32 | 27,98 | 27,98 | -2,88% | 170,00 |
| 21.05.2025 | 28,37 | 28,89 | 28,27 | 28,81 | 0,73% | - |
| 20.05.2025 | 28,74 | 28,74 | 28,60 | 28,60 | 1,56% | 56,00 |
| 19.05.2025 | 28,16 | 28,16 | 28,16 | 28,16 | -2,02% | 1,00 |
| 16.05.2025 | 28,06 | 28,86 | 28,06 | 28,74 | 1,84% | 261,00 |
| 15.05.2025 | 28,14 | 28,22 | 28,14 | 28,22 | 0,36% | 137,00 |
| 14.05.2025 | 28,06 | 28,12 | 28,06 | 28,12 | -0,57% | 400,00 |
| 13.05.2025 | 28,28 | 28,32 | 27,98 | 28,28 | 0,14% | 3.456,00 |
| 12.05.2025 | 28,42 | 28,58 | 28,24 | 28,24 | 0,57% | 245,00 |
| 09.05.2025 | 27,60 | 28,08 | 27,60 | 28,08 | 1,74% | 3.073,00 |
| 08.05.2025 | 27,34 | 27,60 | 27,34 | 27,60 | -0,43% | 201,00 |
| 07.05.2025 | 27,90 | 27,90 | 27,62 | 27,72 | 0,29% | 515,00 |
| 06.05.2025 | 27,36 | 27,64 | 27,36 | 27,64 | 2,60% | 313,00 |
| 05.05.2025 | 26,96 | 26,96 | 26,72 | 26,94 | -1,89% | 1.006,00 |
| 02.05.2025 | 27,36 | 27,66 | 27,36 | 27,46 | -0,58% | 62,00 |
| 30.04.2025 | 27,38 | 27,62 | 27,38 | 27,62 | 1,02% | 300,00 |
| 29.04.2025 | 27,34 | 27,34 | 27,34 | 27,34 | 1,11% | 120,00 |
| 28.04.2025 | 26,74 | 27,04 | 26,74 | 27,04 | 1,54% | 258,00 |
| 25.04.2025 | 26,79 | 27,12 | 26,38 | 26,63 | -1,08% | - |
| 24.04.2025 | 27,32 | 27,32 | 26,92 | 26,92 | 0,75% | 68,00 |
| 23.04.2025 | 26,72 | 26,72 | 26,72 | 26,72 | 0,75% | 155,00 |
| 22.04.2025 | 26,16 | 26,52 | 26,16 | 26,52 | 3,03% | 44,00 |
| 17.04.2025 | 25,74 | 25,74 | 25,74 | 25,74 | 0,94% | 79,00 |
| 16.04.2025 | 25,76 | 25,76 | 25,50 | 25,50 | -1,85% | 131,00 |
| 15.04.2025 | 25,38 | 25,98 | 25,38 | 25,98 | 3,42% | 438,00 |
| 14.04.2025 | 25,12 | 25,12 | 25,12 | 25,12 | 3,42% | 100,00 |
| 11.04.2025 | 24,51 | 24,83 | 24,29 | 24,29 | -1,26% | - |
| 10.04.2025 | 23,88 | 24,60 | 23,86 | 24,60 | 3,89% | 518,00 |
| 09.04.2025 | 24,04 | 24,04 | 23,38 | 23,68 | -2,79% | 554,00 |
| 08.04.2025 | 23,76 | 24,66 | 23,76 | 24,36 | 0,50% | 652,00 |
| 07.04.2025 | 23,30 | 24,24 | 22,40 | 24,24 | -0,16% | 729,00 |
| 04.04.2025 | 24,80 | 24,80 | 24,00 | 24,28 | -2,10% | 222,00 |
| 03.04.2025 | 24,96 | 25,02 | 24,60 | 24,80 | -0,56% | 1.786,00 |
| 02.04.2025 | 25,08 | 25,10 | 24,94 | 24,94 | -1,03% | 251,00 |
| 01.04.2025 | 25,22 | 25,30 | 25,20 | 25,20 | 0,00% | 2.123,00 |
| 31.03.2025 | 25,82 | 25,82 | 25,20 | 25,20 | -3,30% | 422,00 |
| 28.03.2025 | 26,20 | 26,20 | 25,92 | 26,06 | -1,14% | 210,00 |
| 27.03.2025 | 26,36 | 26,36 | 26,36 | 26,36 | 1,19% | 30,00 |
| 26.03.2025 | 26,32 | 26,67 | 26,05 | 26,05 | -1,55% | - |
| 25.03.2025 | 26,46 | 26,46 | 26,14 | 26,46 | 1,07% | 230,00 |
| 24.03.2025 | 26,40 | 26,40 | 26,18 | 26,18 | -0,95% | 13,00 |
| 21.03.2025 | 26,61 | 26,87 | 26,41 | 26,43 | -0,94% | - |
| 20.03.2025 | 26,92 | 26,92 | 26,68 | 26,68 | 0,45% | 119,00 |
| 19.03.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -2,06% | 1,00 |
| 18.03.2025 | 26,70 | 27,12 | 26,70 | 27,12 | -0,29% | 64,00 |
| 17.03.2025 | 27,36 | 27,36 | 27,20 | 27,20 | -0,87% | 4,00 |
| 14.03.2025 | 27,00 | 27,44 | 27,00 | 27,44 | 2,31% | 310,00 |
| 13.03.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -0,37% | 1,00 |
| 12.03.2025 | 26,82 | 26,92 | 26,82 | 26,92 | 1,58% | 221,00 |
| 11.03.2025 | 26,25 | 26,68 | 25,94 | 26,50 | 3,27% | - |
| 10.03.2025 | 25,66 | 25,66 | 25,66 | 25,66 | 0,47% | 300,00 |
| 07.03.2025 | 25,98 | 25,98 | 25,54 | 25,54 | -1,47% | 112,00 |
| 06.03.2025 | 26,22 | 26,22 | 25,92 | 25,92 | 1,65% | 64,00 |
| 05.03.2025 | 25,82 | 26,02 | 25,50 | 25,50 | -0,86% | 968,00 |
| 04.03.2025 | 26,78 | 26,78 | 25,72 | 25,72 | -1,53% | 412,00 |
| 03.03.2025 | 26,02 | 26,12 | 26,02 | 26,12 | -0,08% | 22,00 |
| 28.02.2025 | 25,90 | 26,34 | 25,74 | 26,14 | -0,31% | 1.956,00 |
| 27.02.2025 | 26,48 | 26,48 | 25,80 | 26,22 | -2,46% | 1.277,00 |
| 26.02.2025 | 26,90 | 26,90 | 26,88 | 26,88 | 0,15% | 175,00 |
| 25.02.2025 | 27,28 | 27,28 | 26,84 | 26,84 | -0,96% | 841,00 |
| 24.02.2025 | 27,68 | 27,68 | 27,10 | 27,10 | -1,38% | 785,00 |
| 21.02.2025 | 27,29 | 27,90 | 27,25 | 27,48 | 1,18% | - |
| 20.02.2025 | 27,44 | 27,44 | 27,16 | 27,16 | -0,66% | 151,00 |
| 19.02.2025 | 27,34 | 27,34 | 27,34 | 27,34 | 0,07% | 100,00 |
| 18.02.2025 | 27,56 | 27,64 | 27,22 | 27,32 | -1,01% | 858,00 |
| 17.02.2025 | 27,22 | 27,60 | 27,22 | 27,60 | 1,47% | 283,00 |
| 14.02.2025 | 27,32 | 27,56 | 27,20 | 27,20 | -2,16% | 436,00 |
| 13.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 3,65% | 150,00 |
| 12.02.2025 | 26,82 | 26,82 | 26,82 | 26,82 | 0,90% | 120,00 |
| 11.02.2025 | 26,66 | 26,70 | 26,19 | 26,58 | -0,89% | - |
| 10.02.2025 | 26,58 | 26,82 | 26,58 | 26,82 | 3,00% | 70,00 |
| 07.02.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 0,85% | 11,00 |
| 06.02.2025 | 25,81 | 25,91 | 25,56 | 25,82 | -0,50% | - |
| 05.02.2025 | 25,93 | 26,19 | 25,70 | 25,95 | 1,29% | - |
| 04.02.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 2,07% | 1,00 |
| 03.02.2025 | 25,82 | 25,82 | 25,10 | 25,10 | -4,13% | 104,00 |
| 31.01.2025 | 26,02 | 26,18 | 26,02 | 26,18 | 0,93% | 423,00 |
| 30.01.2025 | 25,98 | 25,98 | 25,94 | 25,94 | 0,46% | 123,00 |
| 29.01.2025 | 25,82 | 25,82 | 25,82 | 25,82 | 0,55% | 1,00 |
| 28.01.2025 | 25,58 | 25,68 | 25,58 | 25,68 | 0,39% | 201,00 |
| 27.01.2025 | 25,28 | 25,58 | 25,28 | 25,58 | 1,03% | 421,00 |
| 24.01.2025 | 25,60 | 25,60 | 25,32 | 25,32 | -1,09% | 115,00 |
| 23.01.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -0,31% | 206,00 |
| 22.01.2025 | 25,80 | 25,80 | 25,68 | 25,68 | 0,71% | 246,00 |
| 21.01.2025 | 25,10 | 25,50 | 25,10 | 25,50 | 0,87% | 450,00 |
| 20.01.2025 | 25,00 | 25,32 | 25,00 | 25,28 | 1,53% | 448,00 |
| 17.01.2025 | 25,24 | 25,34 | 24,90 | 24,90 | -1,07% | 213,00 |
| 16.01.2025 | 25,22 | 25,42 | 25,15 | 25,17 | -0,28% | - |
| 15.01.2025 | 25,56 | 25,56 | 24,98 | 25,24 | -0,39% | 27,00 |
| 14.01.2025 | 25,18 | 25,36 | 25,18 | 25,34 | -0,16% | 926,00 |
| 13.01.2025 | 25,38 | 25,38 | 25,38 | 25,38 | -0,20% | 2,00 |
| 10.01.2025 | 25,36 | 25,73 | 25,34 | 25,43 | -0,74% | - |
| 09.01.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 0,00% | 100,00 |
| 08.01.2025 | 25,66 | 25,66 | 25,62 | 25,62 | -2,73% | 246,00 |
| 07.01.2025 | 25,82 | 26,34 | 25,74 | 26,34 | 0,53% | 866,00 |
| 06.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,47% | 100,00 |
| 03.01.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -0,92% | 1,00 |
| 02.01.2025 | 25,60 | 26,06 | 25,60 | 26,06 | 4,32% | 85,00 |
| 30.12.2024 | 24,98 | 24,98 | 24,98 | 24,98 | -2,27% | 1,00 |