29,490€
-0,17%
Echtzeit-Aktienkurs Jumbo S.A.
Bid:
Ask:
Aktienkurse zur Jumbo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 29,28 | 29,74 | 29,28 | 29,72 | 0,61% | 583,00 |
| 31.07.2025 | 30,16 | 30,16 | 29,54 | 29,54 | -1,93% | 693,00 |
| 30.07.2025 | 30,14 | 30,14 | 30,12 | 30,12 | 0,33% | 500,00 |
| 29.07.2025 | 29,86 | 30,18 | 29,86 | 30,02 | -0,27% | 1.046,00 |
| 28.07.2025 | 30,00 | 30,16 | 30,00 | 30,10 | -0,07% | 869,00 |
| 25.07.2025 | 30,48 | 30,48 | 29,38 | 30,12 | -0,99% | 1.414,00 |
| 24.07.2025 | 29,94 | 30,42 | 29,80 | 30,42 | 1,60% | 674,00 |
| 23.07.2025 | 30,64 | 30,64 | 29,66 | 29,94 | -2,09% | 344,00 |
| 22.07.2025 | 30,18 | 30,58 | 30,18 | 30,58 | 0,13% | 574,00 |
| 21.07.2025 | 30,98 | 31,04 | 30,36 | 30,54 | -0,84% | 2.030,00 |
| 18.07.2025 | 31,00 | 31,02 | 30,80 | 30,80 | -0,32% | 808,00 |
| 17.07.2025 | 30,54 | 30,93 | 30,42 | 30,90 | 0,78% | - |
| 16.07.2025 | 30,00 | 30,66 | 30,00 | 30,66 | 2,06% | 6,00 |
| 15.07.2025 | 30,44 | 30,44 | 30,04 | 30,04 | 0,47% | 36,00 |
| 14.07.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 1,56% | 150,00 |
| 11.07.2025 | 29,44 | 29,44 | 29,44 | 29,44 | -0,47% | 100,00 |
| 10.07.2025 | 30,06 | 30,06 | 29,48 | 29,58 | -0,40% | 779,00 |
| 09.07.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,00% | 80,00 |
| 08.07.2025 | 29,84 | 30,00 | 29,84 | 30,00 | 0,47% | 546,00 |
| 07.07.2025 | 30,30 | 30,66 | 29,86 | 29,86 | -2,16% | 280,00 |
| 04.07.2025 | 30,52 | 30,52 | 30,52 | 30,52 | 1,73% | 30,00 |
| 03.07.2025 | 29,98 | 30,00 | 29,98 | 30,00 | 0,67% | 301,00 |
| 02.07.2025 | 29,58 | 29,80 | 28,96 | 29,80 | 3,26% | 757,00 |
| 01.07.2025 | 29,60 | 29,60 | 28,86 | 28,86 | -2,04% | 42,00 |
| 30.06.2025 | 28,98 | 29,59 | 28,89 | 29,46 | -0,14% | - |
| 27.06.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,14% | 35,00 |
| 26.06.2025 | 28,48 | 29,54 | 28,48 | 29,54 | 4,71% | 148,00 |
| 25.06.2025 | 27,99 | 28,29 | 27,58 | 28,21 | 1,18% | - |
| 24.06.2025 | 28,26 | 28,26 | 27,88 | 27,88 | 1,01% | 351,00 |
| 23.06.2025 | 27,68 | 27,68 | 27,50 | 27,60 | -1,99% | 87,00 |
| 20.06.2025 | 27,94 | 28,16 | 27,94 | 28,16 | 1,11% | 95,00 |
| 19.06.2025 | 27,40 | 28,26 | 27,34 | 27,85 | 1,49% | - |
| 18.06.2025 | 27,44 | 27,44 | 27,44 | 27,44 | -1,08% | 20,00 |
| 17.06.2025 | 28,10 | 28,10 | 27,74 | 27,74 | -2,46% | 106,00 |
| 16.06.2025 | 28,30 | 28,72 | 28,30 | 28,44 | 0,00% | 110,00 |
| 13.06.2025 | 28,28 | 28,52 | 28,28 | 28,44 | -2,20% | 177,00 |
| 12.06.2025 | 29,64 | 29,72 | 28,96 | 29,08 | 0,07% | - |
| 11.06.2025 | 29,02 | 29,14 | 29,00 | 29,06 | 0,90% | 533,00 |
| 10.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 4,00 |
| 09.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,07% | 9,00 |
| 06.06.2025 | 28,82 | 28,82 | 28,82 | 28,82 | -0,07% | 75,00 |
| 05.06.2025 | 28,88 | 28,90 | 28,84 | 28,84 | -0,62% | 1.680,00 |
| 04.06.2025 | 28,76 | 29,40 | 28,76 | 29,02 | 2,76% | 118,00 |
| 03.06.2025 | 28,06 | 28,26 | 28,06 | 28,24 | -0,91% | 752,00 |
| 02.06.2025 | 28,78 | 28,78 | 28,48 | 28,50 | -1,72% | 300,00 |
| 30.05.2025 | 28,78 | 29,00 | 28,78 | 29,00 | 0,14% | 1.100,00 |
| 29.05.2025 | 29,14 | 29,16 | 28,94 | 28,96 | 2,19% | 355,00 |
| 28.05.2025 | 28,50 | 28,72 | 28,34 | 28,34 | -1,32% | 288,00 |
| 27.05.2025 | 28,42 | 28,72 | 28,42 | 28,72 | 1,06% | 450,00 |
| 26.05.2025 | 28,03 | 28,65 | 27,91 | 28,42 | -0,42% | - |
| 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 |