17,670€
-0,06%
Echtzeit-Aktienkurs JERONIM.MART.SGPS NAM.EO1
Bid:
Ask:
Aktienkurse zur JERONIM.MART.SGPS NAM.EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 18,10 | 18,10 | 17,70 | 17,77 | 0,51% | 2.068,00 |
| 12.06.2026 | 17,91 | 17,91 | 17,65 | 17,68 | -1,72% | 1.492,00 |
| 11.06.2026 | 17,77 | 17,99 | 17,60 | 17,99 | 1,41% | 1.149,00 |
| 10.06.2026 | 17,81 | 17,91 | 17,65 | 17,74 | -0,06% | 1.383,00 |
| 09.06.2026 | 17,65 | 17,85 | 17,50 | 17,75 | 0,80% | 701,00 |
| 08.06.2026 | 17,55 | 17,69 | 17,41 | 17,61 | -0,90% | 902,00 |
| 05.06.2026 | 17,90 | 17,90 | 17,63 | 17,77 | -0,84% | 2.342,00 |
| 04.06.2026 | 17,86 | 17,96 | 17,71 | 17,92 | 1,07% | 2.370,00 |
| 03.06.2026 | 17,79 | 17,89 | 17,71 | 17,73 | -0,23% | 630,00 |
| 02.06.2026 | 17,98 | 18,15 | 17,74 | 17,77 | -1,28% | 5.104,00 |
| 01.06.2026 | 18,22 | 18,24 | 17,90 | 18,00 | -1,15% | 6.812,00 |
| 29.05.2026 | 18,29 | 18,52 | 18,07 | 18,21 | -1,19% | 1.818,00 |
| 28.05.2026 | 18,73 | 18,86 | 18,24 | 18,43 | -2,28% | 1.924,00 |
| 27.05.2026 | 18,57 | 18,89 | 18,00 | 18,86 | 0,91% | 11.947,00 |
| 26.05.2026 | 18,74 | 18,80 | 18,50 | 18,69 | -0,74% | 473,00 |
| 25.05.2026 | 18,81 | 18,98 | 18,65 | 18,83 | 0,37% | 519,00 |
| 22.05.2026 | 18,92 | 19,10 | 18,76 | 18,76 | -2,19% | 1.098,00 |
| 21.05.2026 | 18,99 | 19,18 | 18,79 | 19,18 | 1,75% | 489,00 |
| 20.05.2026 | 18,73 | 19,03 | 18,73 | 18,85 | -1,05% | 1.132,00 |
| 19.05.2026 | 18,83 | 19,12 | 18,75 | 19,05 | 1,71% | 1.616,00 |
| 18.05.2026 | 18,32 | 18,99 | 18,30 | 18,73 | 1,46% | 4.692,00 |
| 15.05.2026 | 18,24 | 18,89 | 18,24 | 18,46 | 0,00% | 1.391,00 |
| 14.05.2026 | 18,41 | 18,50 | 18,17 | 18,46 | 0,38% | 1.224,00 |
| 13.05.2026 | 18,42 | 18,43 | 17,96 | 18,39 | 1,16% | 3.856,00 |
| 12.05.2026 | 18,49 | 18,49 | 18,11 | 18,18 | -1,25% | 3.760,00 |
| 11.05.2026 | 18,79 | 18,79 | 18,41 | 18,41 | -2,39% | 2.107,00 |
| 08.05.2026 | 18,93 | 18,96 | 18,56 | 18,86 | -3,63% | 3.755,00 |
| 07.05.2026 | 21,10 | 21,10 | 19,26 | 19,57 | -7,86% | 14.021,00 |
| 06.05.2026 | 20,10 | 21,60 | 20,06 | 21,24 | 6,52% | 5.344,00 |
| 05.05.2026 | 19,95 | 20,24 | 19,72 | 19,94 | 0,81% | 7.499,00 |
| 04.05.2026 | 20,58 | 20,60 | 19,78 | 19,78 | -3,98% | 4.513,00 |
| 30.04.2026 | 20,04 | 20,60 | 19,99 | 20,60 | 2,39% | 1.707,00 |
| 29.04.2026 | 20,52 | 20,54 | 20,08 | 20,12 | -0,89% | 2.572,00 |
| 28.04.2026 | 20,50 | 20,50 | 20,30 | 20,30 | -1,26% | 1.035,00 |
| 27.04.2026 | 20,60 | 20,60 | 20,36 | 20,56 | 0,29% | 282,00 |
| 24.04.2026 | 20,70 | 20,72 | 20,50 | 20,50 | -0,87% | 393,00 |
| 23.04.2026 | 20,46 | 20,68 | 20,30 | 20,68 | 0,19% | 1.304,00 |
| 22.04.2026 | 20,50 | 20,74 | 20,44 | 20,64 | 0,39% | 867,00 |
| 21.04.2026 | 21,30 | 21,30 | 20,38 | 20,56 | -2,28% | 385,00 |
| 20.04.2026 | 20,98 | 21,28 | 20,98 | 21,04 | 0,00% | 718,00 |
| 17.04.2026 | 21,38 | 21,38 | 21,02 | 21,04 | 0,10% | 5.100,00 |
| 16.04.2026 | 21,08 | 21,34 | 21,02 | 21,02 | -0,38% | 427,00 |
| 15.04.2026 | 21,26 | 21,32 | 20,88 | 21,10 | -0,66% | 774,00 |
| 14.04.2026 | 21,12 | 21,28 | 21,10 | 21,24 | -0,28% | 379,00 |
| 13.04.2026 | 20,50 | 21,30 | 20,50 | 21,30 | 1,91% | 772,00 |
| 10.04.2026 | 21,00 | 21,00 | 20,74 | 20,90 | -0,57% | 836,00 |
| 09.04.2026 | 20,98 | 21,02 | 20,76 | 21,02 | 1,06% | 3.915,00 |
| 08.04.2026 | 21,66 | 21,66 | 20,52 | 20,80 | 1,07% | 10.791,00 |
| 07.04.2026 | 20,64 | 21,04 | 20,58 | 20,58 | -1,25% | 1.560,00 |
| 02.04.2026 | 20,64 | 20,84 | 20,52 | 20,84 | -0,57% | 2.049,00 |
| 01.04.2026 | 21,02 | 21,18 | 20,72 | 20,96 | 1,26% | 1.421,00 |
| 31.03.2026 | 20,46 | 20,88 | 20,30 | 20,70 | 1,77% | 2.350,00 |
| 30.03.2026 | 20,14 | 20,34 | 19,95 | 20,34 | 0,20% | 649,00 |
| 27.03.2026 | 21,04 | 21,04 | 20,04 | 20,30 | -3,24% | 1.868,00 |
| 26.03.2026 | 20,32 | 20,98 | 20,32 | 20,98 | 2,34% | 126,00 |
| 25.03.2026 | 20,44 | 20,50 | 20,12 | 20,50 | 1,49% | 691,00 |
| 24.03.2026 | 20,04 | 20,26 | 20,04 | 20,20 | 0,20% | 380,00 |
| 23.03.2026 | 20,02 | 20,24 | 19,66 | 20,16 | 0,00% | 1.920,00 |
| 20.03.2026 | 20,14 | 20,68 | 20,00 | 20,16 | -0,30% | 2.620,00 |
| 19.03.2026 | 21,30 | 21,30 | 19,75 | 20,22 | -5,87% | 3.678,00 |
| 18.03.2026 | 22,16 | 22,16 | 21,38 | 21,48 | -2,27% | 222,00 |
| 17.03.2026 | 22,58 | 22,58 | 21,74 | 21,98 | -1,87% | 1.628,00 |
| 16.03.2026 | 22,48 | 22,60 | 22,36 | 22,40 | 1,17% | 1.198,00 |
| 13.03.2026 | 22,32 | 22,38 | 22,02 | 22,14 | -1,16% | 1.255,00 |
| 12.03.2026 | 21,60 | 22,40 | 21,60 | 22,40 | 2,66% | 1.276,00 |
| 11.03.2026 | 21,46 | 21,82 | 21,36 | 21,82 | 1,58% | 359,00 |
| 10.03.2026 | 21,76 | 21,94 | 21,26 | 21,48 | 0,94% | 297,00 |
| 09.03.2026 | 20,88 | 21,34 | 20,56 | 21,28 | -0,84% | 4.887,00 |
| 06.03.2026 | 21,52 | 21,52 | 21,22 | 21,46 | 0,66% | 4.830,00 |
| 05.03.2026 | 21,10 | 21,72 | 21,10 | 21,32 | -1,11% | 121,00 |
| 04.03.2026 | 21,74 | 21,74 | 21,40 | 21,56 | 0,75% | 132,00 |
| 03.03.2026 | 21,98 | 21,98 | 21,40 | 21,40 | -2,99% | 1.708,00 |
| 02.03.2026 | 21,84 | 22,24 | 21,76 | 22,06 | -0,54% | 9.946,00 |
| 27.02.2026 | 22,20 | 22,20 | 21,98 | 22,18 | 0,00% | 621,00 |
| 26.02.2026 | 21,98 | 22,18 | 21,84 | 22,18 | 0,54% | 320,00 |
| 25.02.2026 | 22,04 | 22,24 | 21,80 | 22,06 | -0,63% | 235,00 |
| 24.02.2026 | 22,14 | 22,42 | 22,00 | 22,20 | 0,82% | 2.704,00 |
| 23.02.2026 | 21,22 | 22,22 | 21,02 | 22,02 | 3,28% | 2.672,00 |
| 20.02.2026 | 21,06 | 21,38 | 21,06 | 21,32 | 0,57% | 1.410,00 |
| 19.02.2026 | 21,18 | 21,26 | 21,00 | 21,20 | 0,28% | 150,00 |
| 18.02.2026 | 21,22 | 21,26 | 21,14 | 21,14 | -0,84% | 417,00 |
| 17.02.2026 | 21,28 | 21,52 | 21,28 | 21,32 | -0,19% | 182,00 |
| 16.02.2026 | 21,34 | 21,58 | 21,16 | 21,36 | 1,04% | 462,00 |
| 13.02.2026 | 21,14 | 21,38 | 21,14 | 21,14 | 0,76% | 2.117,00 |
| 12.02.2026 | 21,18 | 21,18 | 20,86 | 20,98 | 0,10% | 819,00 |
| 11.02.2026 | 20,66 | 21,18 | 20,66 | 20,96 | 1,26% | 1.111,00 |
| 10.02.2026 | 20,52 | 20,70 | 20,36 | 20,70 | 0,78% | 1.551,00 |
| 09.02.2026 | 20,54 | 20,58 | 20,26 | 20,54 | 0,20% | 554,00 |
| 06.02.2026 | 20,18 | 20,50 | 19,94 | 20,50 | 0,59% | 9.633,00 |
| 05.02.2026 | 20,88 | 20,88 | 20,38 | 20,38 | -2,30% | 1.299,00 |
| 04.02.2026 | 20,18 | 20,86 | 20,18 | 20,86 | 3,99% | 5.125,00 |
| 03.02.2026 | 20,34 | 20,36 | 19,90 | 20,06 | -1,08% | 1.621,00 |
| 02.02.2026 | 19,74 | 20,28 | 19,63 | 20,28 | 1,55% | 696,00 |
| 30.01.2026 | 20,18 | 20,18 | 19,89 | 19,97 | -1,04% | 2.183,00 |
| 29.01.2026 | 20,52 | 20,98 | 20,08 | 20,18 | -1,08% | 5.039,00 |
| 28.01.2026 | 20,64 | 20,64 | 20,30 | 20,40 | -0,49% | 2.536,00 |
| 27.01.2026 | 20,42 | 20,50 | 20,18 | 20,50 | 1,49% | 1.746,00 |
| 26.01.2026 | 20,28 | 20,36 | 20,08 | 20,20 | -0,59% | 2.436,00 |
| 23.01.2026 | 20,66 | 20,70 | 20,22 | 20,32 | -1,84% | 2.009,00 |
| 22.01.2026 | 20,54 | 20,76 | 20,52 | 20,70 | 0,58% | 749,00 |