20,380€
2,62%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 20,16 | 20,46 | 19,96 | 20,39 | 2,67% | 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 |
| 14.01.2025 | 18,64 | 18,64 | 18,64 | 18,64 | 1,97% | 50,00 |
| 13.01.2025 | 18,21 | 18,45 | 18,15 | 18,28 | -1,14% | 1.776,00 |
| 10.01.2025 | 18,32 | 18,49 | 18,32 | 18,49 | 1,76% | 26,00 |
| 09.01.2025 | 18,22 | 18,22 | 18,17 | 18,17 | -0,93% | 7,00 |
| 08.01.2025 | 18,97 | 18,97 | 18,11 | 18,34 | -3,42% | 654,00 |
| 07.01.2025 | 18,57 | 19,02 | 18,57 | 18,99 | 2,10% | 319,00 |
| 06.01.2025 | 18,99 | 18,99 | 18,60 | 18,60 | -1,69% | 25,00 |
| 03.01.2025 | 18,71 | 18,93 | 18,71 | 18,92 | 1,45% | 268,00 |
| 02.01.2025 | 18,67 | 18,85 | 18,33 | 18,65 | 1,58% | 2.243,00 |
| 30.12.2024 | 18,06 | 18,41 | 18,06 | 18,36 | 0,71% | 102,00 |
| 27.12.2024 | 18,41 | 18,42 | 18,02 | 18,23 | 0,83% | 526,00 |
| 23.12.2024 | 18,20 | 18,27 | 18,06 | 18,08 | -0,77% | 954,00 |
| 20.12.2024 | 18,06 | 18,22 | 18,06 | 18,22 | -0,87% | 215,00 |
| 19.12.2024 | 18,24 | 18,38 | 18,24 | 18,38 | -0,33% | 531,00 |
| 18.12.2024 | 18,63 | 18,63 | 18,44 | 18,44 | -0,16% | 29,00 |
| 17.12.2024 | 18,57 | 18,57 | 18,28 | 18,47 | -0,86% | 871,00 |
| 16.12.2024 | 18,56 | 18,73 | 18,47 | 18,63 | 0,22% | 1.169,00 |
| 13.12.2024 | 18,64 | 18,77 | 18,59 | 18,59 | 0,60% | 1.668,00 |
| 12.12.2024 | 18,88 | 18,88 | 18,30 | 18,48 | -1,65% | 1.362,00 |
| 11.12.2024 | 18,52 | 18,85 | 18,52 | 18,79 | 1,40% | 136,00 |
| 10.12.2024 | 18,71 | 18,71 | 18,53 | 18,53 | -0,64% | 184,00 |
| 09.12.2024 | 18,41 | 18,73 | 18,40 | 18,65 | 1,14% | 126,00 |
| 06.12.2024 | 18,55 | 18,72 | 18,43 | 18,44 | -1,76% | 66,00 |
| 05.12.2024 | 18,44 | 18,77 | 18,44 | 18,77 | 1,30% | 15,00 |
| 04.12.2024 | 18,46 | 18,53 | 18,30 | 18,53 | 1,20% | 1.005,00 |
| 03.12.2024 | 18,30 | 18,31 | 18,13 | 18,31 | 0,38% | 1.059,00 |
| 02.12.2024 | 18,38 | 18,53 | 18,05 | 18,24 | -1,51% | 252,00 |
| 29.11.2024 | 18,48 | 18,53 | 18,33 | 18,52 | 1,15% | 99,00 |
| 28.11.2024 | 18,51 | 18,54 | 18,31 | 18,31 | -0,65% | 236,00 |
| 27.11.2024 | 18,33 | 18,43 | 18,25 | 18,43 | 0,60% | 6,00 |
| 26.11.2024 | 17,78 | 18,35 | 17,67 | 18,32 | 2,46% | 80,00 |
| 25.11.2024 | 17,95 | 18,02 | 17,69 | 17,88 | -0,17% | 1.991,00 |
| 22.11.2024 | 17,90 | 17,91 | 17,66 | 17,91 | 0,06% | 106,00 |
| 21.11.2024 | 17,67 | 17,91 | 17,61 | 17,90 | 0,34% | 114,00 |
| 20.11.2024 | 17,54 | 17,84 | 17,54 | 17,84 | 2,06% | 4,00 |
| 19.11.2024 | 17,71 | 17,71 | 17,48 | 17,48 | -1,63% | 8,00 |
| 18.11.2024 | 17,89 | 18,05 | 17,72 | 17,77 | 0,74% | 248,00 |