23,440€
-0,59%
Echtzeit-Aktienkurs Jumbo S.A.
Bid:
Ask:
Aktienkurse zur Jumbo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 23,62 | 23,68 | 23,28 | 23,54 | -0,17% | 761,00 |
| 28.05.2026 | 23,40 | 23,86 | 23,30 | 23,58 | 0,68% | 2.748,00 |
| 27.05.2026 | 22,66 | 23,42 | 22,66 | 23,42 | 3,45% | 685,00 |
| 26.05.2026 | 22,56 | 22,82 | 22,56 | 22,64 | -0,09% | 3.202,00 |
| 25.05.2026 | 22,96 | 22,96 | 22,44 | 22,66 | 1,52% | 855,00 |
| 22.05.2026 | 22,20 | 22,32 | 22,02 | 22,32 | 0,27% | 1.618,00 |
| 21.05.2026 | 22,28 | 22,38 | 22,10 | 22,26 | -0,36% | 2.847,00 |
| 20.05.2026 | 22,24 | 22,34 | 22,10 | 22,34 | -0,36% | 805,00 |
| 19.05.2026 | 21,80 | 22,42 | 21,70 | 22,42 | 3,41% | 2.351,00 |
| 18.05.2026 | 21,76 | 21,84 | 21,50 | 21,68 | -0,37% | 5.803,00 |
| 15.05.2026 | 21,88 | 21,98 | 21,50 | 21,76 | -1,09% | 6.423,00 |
| 14.05.2026 | 21,96 | 22,02 | 21,74 | 22,00 | -0,81% | 3.206,00 |
| 13.05.2026 | 21,86 | 22,32 | 21,44 | 22,18 | 1,28% | 6.087,00 |
| 12.05.2026 | 22,42 | 22,42 | 21,34 | 21,90 | -2,32% | 6.987,00 |
| 11.05.2026 | 22,70 | 22,70 | 22,14 | 22,42 | 0,36% | 10.794,00 |
| 08.05.2026 | 22,64 | 22,64 | 22,04 | 22,34 | -1,33% | 4.084,00 |
| 07.05.2026 | 22,90 | 22,94 | 22,64 | 22,64 | -1,22% | 3.884,00 |
| 06.05.2026 | 23,58 | 23,68 | 22,74 | 22,92 | -2,47% | 1.110,00 |
| 05.05.2026 | 23,22 | 23,50 | 22,64 | 23,50 | 1,64% | 1.919,00 |
| 04.05.2026 | 23,68 | 23,70 | 22,64 | 23,12 | -2,86% | 4.701,00 |
| 30.04.2026 | 23,22 | 23,80 | 23,22 | 23,80 | 2,15% | 107,00 |
| 29.04.2026 | 23,68 | 23,68 | 23,06 | 23,30 | -0,94% | 657,00 |
| 28.04.2026 | 23,52 | 23,64 | 23,42 | 23,52 | -1,01% | 1.190,00 |
| 27.04.2026 | 23,56 | 23,76 | 23,50 | 23,76 | 0,59% | 389,00 |
| 24.04.2026 | 23,92 | 23,94 | 23,50 | 23,62 | -1,25% | 1.009,00 |
| 23.04.2026 | 24,22 | 24,22 | 23,66 | 23,92 | -1,64% | 1.726,00 |
| 22.04.2026 | 24,64 | 24,64 | 23,86 | 24,32 | -0,41% | 659,00 |
| 21.04.2026 | 24,32 | 24,44 | 24,30 | 24,42 | -0,89% | 505,00 |
| 20.04.2026 | 24,92 | 24,92 | 23,98 | 24,64 | -0,48% | 1.596,00 |
| 17.04.2026 | 23,84 | 24,76 | 23,42 | 24,76 | 3,95% | 2.271,00 |
| 16.04.2026 | 23,70 | 23,82 | 23,62 | 23,82 | 0,51% | 640,00 |
| 15.04.2026 | 23,40 | 23,80 | 23,40 | 23,70 | 0,17% | 1.160,00 |
| 14.04.2026 | 24,80 | 24,80 | 23,38 | 23,66 | -4,29% | 3.002,00 |
| 13.04.2026 | 24,50 | 26,08 | 23,96 | 24,72 | 2,49% | 6.798,00 |
| 10.04.2026 | 23,64 | 24,28 | 23,64 | 24,12 | 1,94% | 328,00 |
| 09.04.2026 | 23,76 | 23,76 | 23,30 | 23,66 | -1,42% | 3.551,00 |
| 08.04.2026 | 23,96 | 24,22 | 23,64 | 24,00 | 4,53% | 5.026,00 |
| 07.04.2026 | 23,98 | 24,28 | 22,64 | 22,96 | -3,69% | 2.476,00 |
| 02.04.2026 | 23,74 | 23,84 | 22,72 | 23,84 | -0,67% | 2.722,00 |
| 01.04.2026 | 22,52 | 24,12 | 22,40 | 24,00 | 7,91% | 1.924,00 |
| 31.03.2026 | 22,20 | 22,24 | 21,98 | 22,24 | -4,14% | 1.320,00 |
| 30.03.2026 | 23,06 | 23,20 | 22,40 | 23,20 | 2,38% | 1.769,00 |
| 27.03.2026 | 22,96 | 22,96 | 22,58 | 22,66 | -1,13% | 444,00 |
| 26.03.2026 | 22,74 | 22,94 | 22,40 | 22,92 | 0,88% | 499,00 |
| 25.03.2026 | 22,92 | 23,10 | 22,72 | 22,72 | -0,44% | 2.675,00 |
| 24.03.2026 | 22,52 | 22,84 | 21,88 | 22,82 | 0,97% | 1.721,00 |
| 23.03.2026 | 22,10 | 22,94 | 22,10 | 22,60 | -3,34% | 3.133,00 |
| 20.03.2026 | 23,70 | 23,86 | 23,36 | 23,38 | -0,43% | 2.034,00 |
| 19.03.2026 | 23,88 | 23,94 | 23,18 | 23,48 | -1,59% | 3.353,00 |
| 18.03.2026 | 23,80 | 24,00 | 23,54 | 23,86 | 1,36% | 1.553,00 |
| 17.03.2026 | 23,78 | 23,78 | 23,26 | 23,54 | -1,26% | 2.347,00 |
| 16.03.2026 | 23,56 | 23,84 | 23,42 | 23,84 | 0,25% | 1.584,00 |
| 13.03.2026 | 23,22 | 23,78 | 23,14 | 23,78 | 1,54% | 3.106,00 |
| 12.03.2026 | 23,56 | 23,56 | 23,36 | 23,42 | -1,84% | 2.498,00 |
| 11.03.2026 | 23,84 | 24,04 | 23,74 | 23,86 | -0,33% | 5.551,00 |
| 10.03.2026 | 23,74 | 23,94 | 23,50 | 23,94 | 0,50% | 4.953,00 |
| 09.03.2026 | 23,60 | 23,82 | 22,90 | 23,82 | -0,83% | 3.487,00 |
| 06.03.2026 | 23,90 | 24,02 | 23,38 | 24,02 | -2,67% | 5.873,00 |
| 05.03.2026 | 24,60 | 24,68 | 23,88 | 24,68 | 0,24% | 3.766,00 |
| 04.03.2026 | 23,98 | 25,04 | 23,98 | 24,62 | 1,65% | 5.465,00 |
| 03.03.2026 | 24,50 | 24,90 | 23,42 | 24,22 | -3,43% | 8.309,00 |
| 02.03.2026 | 25,48 | 25,48 | 24,10 | 25,08 | -1,88% | 11.774,00 |
| 27.02.2026 | 25,90 | 25,94 | 25,14 | 25,56 | -2,22% | 6.084,00 |
| 26.02.2026 | 26,50 | 26,50 | 25,80 | 26,14 | -1,21% | 5.654,00 |
| 25.02.2026 | 26,14 | 26,46 | 25,92 | 26,46 | 1,15% | 6.932,00 |
| 24.02.2026 | 25,86 | 26,30 | 25,42 | 26,16 | -1,21% | 17.904,00 |
| 23.02.2026 | 25,50 | 27,02 | 25,20 | 26,48 | 4,09% | 8.173,00 |
| 20.02.2026 | 25,34 | 25,44 | 24,80 | 25,44 | -0,24% | 3.867,00 |
| 19.02.2026 | 25,98 | 26,08 | 24,68 | 25,50 | -1,85% | 12.818,00 |
| 18.02.2026 | 25,50 | 25,98 | 25,10 | 25,98 | 2,69% | 2.921,00 |
| 17.02.2026 | 24,94 | 25,30 | 24,94 | 25,30 | -0,08% | 525,00 |
| 16.02.2026 | 25,22 | 25,32 | 25,00 | 25,32 | 0,96% | 3.642,00 |
| 13.02.2026 | 25,20 | 25,20 | 24,76 | 25,08 | -0,71% | 732,00 |
| 12.02.2026 | 25,50 | 25,50 | 25,26 | 25,26 | -2,77% | 257,00 |
| 11.02.2026 | 25,86 | 25,98 | 25,86 | 25,98 | 0,78% | 70,00 |
| 10.02.2026 | 25,70 | 26,00 | 25,70 | 25,78 | 0,70% | 351,00 |
| 09.02.2026 | 25,62 | 26,22 | 25,60 | 25,60 | -3,18% | 707,00 |
| 06.02.2026 | 26,44 | 26,44 | 26,44 | 26,44 | 0,53% | 42,00 |
| 05.02.2026 | 26,46 | 26,46 | 25,96 | 26,30 | -0,15% | 446,00 |
| 04.02.2026 | 26,40 | 26,40 | 26,34 | 26,34 | 2,33% | 179,00 |
| 03.02.2026 | 25,90 | 26,00 | 25,74 | 25,74 | 0,70% | 441,00 |
| 02.02.2026 | 25,50 | 25,74 | 25,12 | 25,56 | 0,47% | 788,00 |
| 30.01.2026 | 25,28 | 25,44 | 25,10 | 25,44 | 0,79% | 700,00 |
| 29.01.2026 | 25,26 | 25,26 | 25,24 | 25,24 | -0,63% | 454,00 |
| 28.01.2026 | 24,92 | 25,40 | 24,92 | 25,40 | 1,60% | 686,00 |
| 27.01.2026 | 25,90 | 25,90 | 25,00 | 25,00 | -4,58% | 1.150,00 |
| 26.01.2026 | 25,92 | 26,20 | 25,92 | 26,20 | 1,08% | 429,00 |
| 23.01.2026 | 26,34 | 26,60 | 25,92 | 25,92 | -1,74% | 454,00 |
| 22.01.2026 | 25,92 | 26,38 | 25,52 | 26,38 | 2,17% | 2.465,00 |
| 21.01.2026 | 25,58 | 25,82 | 25,56 | 25,82 | 1,49% | 621,00 |
| 20.01.2026 | 25,54 | 25,54 | 24,90 | 25,44 | -2,38% | 1.645,00 |
| 19.01.2026 | 25,94 | 26,08 | 25,94 | 26,06 | -1,21% | 1.532,00 |
| 16.01.2026 | 26,36 | 26,42 | 26,00 | 26,38 | -2,30% | 1.566,00 |
| 15.01.2026 | 27,88 | 27,88 | 26,82 | 27,00 | -1,82% | 978,00 |
| 14.01.2026 | 27,72 | 27,72 | 27,50 | 27,50 | -1,15% | 577,00 |
| 13.01.2026 | 27,74 | 27,82 | 27,74 | 27,82 | 0,58% | 230,00 |
| 12.01.2026 | 27,46 | 27,78 | 27,46 | 27,66 | 0,58% | 161,00 |
| 09.01.2026 | 27,86 | 28,44 | 27,50 | 27,50 | -2,14% | 865,00 |
| 08.01.2026 | 27,74 | 28,10 | 27,50 | 28,10 | 1,08% | 879,00 |
| 07.01.2026 | 27,82 | 27,82 | 27,46 | 27,80 | -0,29% | 22,00 |