21,430€
0,05%
Echtzeit-Aktienkurs JERONIM.MART.SGPS NAM.EO1
Bid:
Ask:
Aktienkurse zur JERONIM.MART.SGPS NAM.EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,64 | 21,64 | 21,20 | 21,34 | -0,37% | 115,00 |
| 05.06.2025 | 21,48 | 21,66 | 21,28 | 21,42 | 0,47% | 440,00 |
| 04.06.2025 | 22,10 | 22,10 | 21,32 | 21,32 | -2,83% | 1.449,00 |
| 03.06.2025 | 22,04 | 22,04 | 21,82 | 21,94 | -0,63% | 23,00 |
| 02.06.2025 | 22,22 | 22,22 | 21,82 | 22,08 | -0,99% | 905,00 |
| 30.05.2025 | 22,70 | 22,70 | 22,22 | 22,30 | -0,80% | 265,00 |
| 29.05.2025 | 22,88 | 22,88 | 22,24 | 22,48 | 0,27% | 273,00 |
| 28.05.2025 | 22,34 | 22,50 | 22,34 | 22,42 | 0,09% | 22,00 |
| 27.05.2025 | 22,16 | 22,48 | 22,16 | 22,40 | 0,90% | 145,00 |
| 26.05.2025 | 22,26 | 22,32 | 22,00 | 22,20 | 0,91% | 48,00 |
| 23.05.2025 | 22,02 | 22,06 | 21,76 | 22,00 | 0,00% | 345,00 |
| 22.05.2025 | 21,82 | 22,00 | 21,82 | 22,00 | 0,82% | 1.568,00 |
| 21.05.2025 | 21,86 | 21,96 | 21,62 | 21,82 | 0,28% | 22,00 |
| 20.05.2025 | 21,94 | 21,94 | 21,76 | 21,76 | -0,09% | 25,00 |
| 19.05.2025 | 21,74 | 21,78 | 21,48 | 21,78 | -0,18% | 170,00 |
| 16.05.2025 | 21,34 | 21,82 | 21,24 | 21,82 | 3,22% | 1.443,00 |
| 15.05.2025 | 21,04 | 21,38 | 21,04 | 21,14 | -0,84% | 201,00 |
| 14.05.2025 | 21,36 | 21,44 | 21,22 | 21,32 | -1,02% | 610,00 |
| 13.05.2025 | 21,52 | 21,78 | 21,32 | 21,54 | -3,15% | 131,00 |
| 12.05.2025 | 22,64 | 22,64 | 22,08 | 22,24 | -1,07% | 456,00 |
| 09.05.2025 | 22,58 | 22,76 | 22,36 | 22,48 | -1,32% | 416,00 |
| 08.05.2025 | 22,56 | 23,22 | 22,08 | 22,78 | 1,88% | 1.470,00 |
| 07.05.2025 | 21,44 | 22,48 | 21,24 | 22,36 | 4,58% | 616,00 |
| 06.05.2025 | 21,32 | 21,42 | 21,28 | 21,38 | 0,75% | 88,00 |
| 05.05.2025 | 21,26 | 21,36 | 21,20 | 21,22 | -0,38% | 619,00 |
| 02.05.2025 | 21,48 | 21,48 | 21,22 | 21,30 | 0,38% | 461,00 |
| 30.04.2025 | 21,68 | 21,68 | 21,16 | 21,22 | -0,93% | 45,00 |
| 29.04.2025 | 21,30 | 21,76 | 21,18 | 21,42 | 0,66% | 373,00 |
| 28.04.2025 | 21,42 | 21,58 | 21,06 | 21,28 | 0,09% | 479,00 |
| 25.04.2025 | 21,62 | 21,62 | 21,26 | 21,26 | -0,19% | 148,00 |
| 24.04.2025 | 21,38 | 21,42 | 21,30 | 21,30 | -1,48% | 21,00 |
| 23.04.2025 | 22,16 | 22,32 | 21,34 | 21,62 | -1,01% | 1.374,00 |
| 22.04.2025 | 20,96 | 22,12 | 20,80 | 21,84 | 3,21% | 973,00 |
| 17.04.2025 | 20,88 | 21,16 | 20,70 | 21,16 | 2,22% | 1.191,00 |
| 16.04.2025 | 20,42 | 20,84 | 20,42 | 20,70 | 0,68% | 51,00 |
| 15.04.2025 | 20,40 | 20,56 | 20,14 | 20,56 | 1,68% | 30,00 |
| 14.04.2025 | 20,54 | 20,58 | 20,14 | 20,22 | -1,17% | 456,00 |
| 11.04.2025 | 20,04 | 20,46 | 20,04 | 20,46 | 3,02% | 269,00 |
| 10.04.2025 | 21,68 | 21,70 | 19,43 | 19,86 | -6,76% | 742,00 |
| 09.04.2025 | 19,27 | 21,72 | 19,27 | 21,30 | 8,73% | 378,00 |
| 08.04.2025 | 19,48 | 20,08 | 19,45 | 19,59 | 1,24% | 414,00 |
| 07.04.2025 | 19,64 | 19,79 | 19,02 | 19,35 | -4,21% | 1.284,00 |
| 04.04.2025 | 21,02 | 21,20 | 20,18 | 20,20 | -4,17% | 181,00 |
| 03.04.2025 | 19,95 | 21,34 | 19,95 | 21,08 | 2,43% | 1.232,00 |
| 02.04.2025 | 20,32 | 20,76 | 20,32 | 20,58 | 2,18% | 39,00 |
| 01.04.2025 | 19,88 | 20,16 | 19,88 | 20,14 | 2,55% | 372,00 |
| 31.03.2025 | 19,64 | 19,68 | 19,46 | 19,64 | -0,10% | 51,00 |
| 28.03.2025 | 19,35 | 19,66 | 19,35 | 19,66 | 2,29% | 74,00 |
| 27.03.2025 | 19,57 | 19,65 | 19,22 | 19,22 | -1,64% | 74,00 |
| 26.03.2025 | 19,48 | 19,67 | 19,48 | 19,54 | 0,31% | 219,00 |
| 25.03.2025 | 19,37 | 19,67 | 19,37 | 19,48 | 0,41% | 7.902,00 |
| 24.03.2025 | 19,40 | 19,40 | 19,19 | 19,40 | 0,73% | 870,00 |
| 21.03.2025 | 19,41 | 19,41 | 19,21 | 19,26 | -0,93% | 22,00 |
| 20.03.2025 | 19,91 | 20,26 | 19,22 | 19,44 | -1,52% | 4.136,00 |
| 19.03.2025 | 20,06 | 20,06 | 19,58 | 19,74 | -1,50% | 318,00 |
| 18.03.2025 | 19,82 | 20,04 | 19,70 | 20,04 | 1,47% | 4.259,00 |
| 17.03.2025 | 19,41 | 19,75 | 19,41 | 19,75 | 0,30% | 144,00 |
| 14.03.2025 | 20,04 | 20,04 | 19,69 | 19,69 | -0,56% | 82,00 |
| 13.03.2025 | 19,79 | 19,87 | 19,78 | 19,80 | -1,30% | 1.030,00 |
| 12.03.2025 | 20,50 | 20,50 | 19,87 | 20,06 | -1,96% | 197,00 |
| 11.03.2025 | 20,34 | 20,46 | 20,24 | 20,46 | 1,39% | 15,00 |
| 10.03.2025 | 20,44 | 20,44 | 20,18 | 20,18 | -1,37% | 156,00 |
| 07.03.2025 | 19,96 | 20,46 | 19,96 | 20,46 | 2,20% | 363,00 |
| 06.03.2025 | 20,94 | 20,94 | 19,86 | 20,02 | -2,82% | 205,00 |
| 05.03.2025 | 20,96 | 21,00 | 20,60 | 20,60 | -2,74% | 635,00 |
| 04.03.2025 | 20,80 | 21,18 | 20,72 | 21,18 | 1,24% | 569,00 |
| 03.03.2025 | 20,74 | 20,92 | 20,52 | 20,92 | 1,36% | 200,00 |
| 28.02.2025 | 20,24 | 21,04 | 20,24 | 20,64 | 0,68% | 120,00 |
| 27.02.2025 | 20,42 | 20,60 | 20,24 | 20,50 | 0,69% | 88,00 |
| 26.02.2025 | 20,70 | 20,70 | 20,26 | 20,36 | -1,36% | 60,00 |
| 25.02.2025 | 20,54 | 20,64 | 20,32 | 20,64 | 1,08% | 337,00 |
| 24.02.2025 | 20,16 | 20,60 | 19,89 | 20,42 | 3,39% | 434,00 |
| 21.02.2025 | 20,26 | 20,26 | 19,73 | 19,75 | -2,52% | 779,00 |
| 20.02.2025 | 20,04 | 20,26 | 19,93 | 20,26 | 2,17% | 293,00 |
| 19.02.2025 | 20,20 | 20,20 | 19,80 | 19,83 | -1,93% | 148,00 |
| 18.02.2025 | 19,60 | 20,22 | 19,60 | 20,22 | 1,97% | 111,00 |
| 17.02.2025 | 19,89 | 19,89 | 19,67 | 19,83 | 0,66% | 434,00 |
| 14.02.2025 | 19,56 | 20,00 | 19,54 | 19,70 | 2,13% | 83,00 |
| 13.02.2025 | 19,58 | 19,58 | 19,24 | 19,29 | -1,78% | 431,00 |
| 12.02.2025 | 19,66 | 19,66 | 19,46 | 19,64 | 0,26% | 290,00 |
| 11.02.2025 | 19,72 | 19,80 | 19,55 | 19,59 | 0,20% | 71,00 |
| 10.02.2025 | 19,50 | 19,75 | 19,50 | 19,55 | 0,41% | 93,00 |
| 07.02.2025 | 19,46 | 19,80 | 19,46 | 19,47 | -0,21% | 163,00 |
| 06.02.2025 | 19,71 | 19,71 | 19,51 | 19,51 | -0,46% | 372,00 |
| 05.02.2025 | 19,31 | 19,60 | 19,31 | 19,60 | 2,14% | 165,00 |
| 04.02.2025 | 19,22 | 19,38 | 19,18 | 19,19 | 0,47% | 923,00 |
| 03.02.2025 | 18,60 | 19,11 | 18,44 | 19,10 | -0,16% | 563,00 |
| 31.01.2025 | 19,39 | 19,39 | 19,06 | 19,13 | -0,83% | 1.084,00 |
| 30.01.2025 | 19,34 | 19,44 | 19,29 | 19,29 | -0,26% | 88,00 |
| 29.01.2025 | 19,48 | 19,49 | 19,34 | 19,34 | 0,42% | 10,00 |
| 28.01.2025 | 19,19 | 19,39 | 18,99 | 19,26 | 0,36% | 587,00 |
| 27.01.2025 | 18,49 | 19,19 | 18,49 | 19,19 | 2,68% | 892,00 |
| 24.01.2025 | 19,12 | 19,12 | 18,69 | 18,69 | -1,99% | 70,00 |
| 23.01.2025 | 19,08 | 19,19 | 18,89 | 19,07 | 0,00% | 432,00 |
| 22.01.2025 | 19,26 | 19,26 | 19,07 | 19,07 | 0,05% | 61,00 |
| 21.01.2025 | 19,04 | 19,15 | 19,00 | 19,06 | 0,32% | 319,00 |
| 20.01.2025 | 19,13 | 19,13 | 18,90 | 19,00 | 0,42% | 1.611,00 |
| 17.01.2025 | 18,77 | 19,15 | 18,77 | 18,92 | 2,38% | 2.928,00 |
| 16.01.2025 | 18,81 | 18,81 | 18,46 | 18,48 | -1,39% | 1.597,00 |
| 15.01.2025 | 18,61 | 18,75 | 18,59 | 18,74 | 0,54% | 722,00 |