20,740€
1,17%
Echtzeit-Aktienkurs JERONIM.MART.SGPS NAM.EO1
Bid:
Ask:
Aktienkurse zur JERONIM.MART.SGPS NAM.EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 18,16 | 18,36 | 17,64 | 17,64 | -3,97% | 267,00 |
| 14.11.2024 | 18,61 | 18,61 | 18,33 | 18,37 | -1,55% | 29,00 |
| 13.11.2024 | 18,72 | 18,82 | 18,55 | 18,66 | -0,85% | 176,00 |
| 12.11.2024 | 18,51 | 18,84 | 18,51 | 18,82 | 1,73% | 258,00 |
| 11.11.2024 | 18,55 | 18,68 | 18,43 | 18,50 | -1,54% | 1.937,00 |
| 08.11.2024 | 18,30 | 18,79 | 18,13 | 18,79 | 2,57% | 278,00 |
| 07.11.2024 | 18,06 | 18,32 | 18,06 | 18,32 | 1,72% | 134,00 |
| 06.11.2024 | 18,37 | 18,37 | 17,81 | 18,01 | -1,85% | 61,00 |
| 05.11.2024 | 18,61 | 18,62 | 18,26 | 18,35 | -1,34% | 46,00 |
| 04.11.2024 | 18,22 | 18,61 | 18,11 | 18,60 | 1,53% | 2.268,00 |
| 01.11.2024 | 17,94 | 18,36 | 17,94 | 18,32 | 2,86% | 94,00 |
| 31.10.2024 | 16,89 | 18,13 | 16,53 | 17,81 | 6,26% | 5.373,00 |
| 30.10.2024 | 16,78 | 16,78 | 16,55 | 16,76 | -0,36% | 68,00 |
| 29.10.2024 | 17,17 | 17,17 | 16,82 | 16,82 | -0,65% | 324,00 |
| 28.10.2024 | 16,82 | 17,08 | 16,82 | 16,93 | 0,59% | 330,00 |
| 25.10.2024 | 16,70 | 16,83 | 16,63 | 16,83 | 1,20% | 1.124,00 |
| 24.10.2024 | 16,44 | 16,70 | 16,38 | 16,63 | 2,65% | 324,00 |
| 23.10.2024 | 16,58 | 16,58 | 16,20 | 16,20 | -2,23% | 245,00 |
| 22.10.2024 | 16,86 | 16,86 | 16,57 | 16,57 | -2,18% | 1.063,00 |
| 21.10.2024 | 16,99 | 17,00 | 16,84 | 16,94 | -0,53% | 161,00 |
| 18.10.2024 | 17,26 | 17,27 | 16,90 | 17,03 | -1,45% | 96,00 |
| 17.10.2024 | 17,73 | 17,73 | 17,11 | 17,28 | -1,48% | 264,00 |
| 16.10.2024 | 17,28 | 17,54 | 17,28 | 17,54 | 1,80% | 303,00 |
| 15.10.2024 | 17,44 | 17,66 | 17,23 | 17,23 | -2,55% | 127,00 |
| 14.10.2024 | 17,50 | 17,68 | 17,16 | 17,68 | 1,20% | 1.367,00 |
| 11.10.2024 | 17,43 | 17,47 | 17,26 | 17,47 | 0,58% | 71,00 |
| 10.10.2024 | 17,50 | 17,50 | 17,34 | 17,37 | -0,91% | 628,00 |
| 09.10.2024 | 17,35 | 17,53 | 17,17 | 17,53 | 1,68% | 29,00 |
| 08.10.2024 | 17,27 | 17,27 | 17,14 | 17,24 | -1,60% | 75,00 |
| 07.10.2024 | 17,05 | 17,52 | 16,90 | 17,52 | 3,61% | 272,00 |