18,115€
-1,44%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 16,91 | 17,18 | 16,91 | 16,91 | -0,53% | 79,00 |
| 03.10.2024 | 17,30 | 17,30 | 16,96 | 17,00 | -3,57% | 101,00 |
| 02.10.2024 | 17,79 | 17,79 | 17,63 | 17,63 | -0,56% | 559,00 |
| 01.10.2024 | 17,76 | 17,76 | 17,67 | 17,73 | 0,00% | 255,00 |
| 30.09.2024 | 18,09 | 18,09 | 17,52 | 17,73 | -2,10% | 543,00 |
| 27.09.2024 | 17,87 | 18,11 | 17,70 | 18,11 | 3,07% | 247,00 |
| 26.09.2024 | 18,01 | 18,02 | 17,50 | 17,57 | -0,57% | 2.331,00 |
| 25.09.2024 | 17,07 | 17,79 | 17,07 | 17,67 | 2,85% | 2.075,00 |
| 24.09.2024 | 16,86 | 17,19 | 16,85 | 17,18 | 3,31% | 231,00 |
| 23.09.2024 | 16,53 | 16,79 | 16,52 | 16,63 | 0,00% | 74,00 |
| 20.09.2024 | 16,67 | 16,67 | 16,63 | 16,63 | -0,30% | 5.835,00 |
| 19.09.2024 | 16,96 | 16,96 | 16,68 | 16,68 | -0,30% | 3.904,00 |
| 18.09.2024 | 16,94 | 16,94 | 16,73 | 16,73 | 0,00% | 130,00 |
| 17.09.2024 | 16,84 | 16,90 | 16,70 | 16,73 | -0,12% | 94,00 |
| 16.09.2024 | 16,90 | 16,95 | 16,75 | 16,75 | -0,36% | 259,00 |
| 13.09.2024 | 16,52 | 16,81 | 16,52 | 16,81 | 1,20% | 12.675,00 |
| 12.09.2024 | 16,73 | 16,73 | 16,56 | 16,61 | -1,01% | 8.947,00 |
| 11.09.2024 | 16,28 | 16,78 | 16,28 | 16,78 | 1,76% | 11,00 |
| 10.09.2024 | 16,46 | 16,59 | 16,35 | 16,49 | 0,18% | 814,00 |
| 09.09.2024 | 16,31 | 16,46 | 16,24 | 16,46 | 1,35% | 128,00 |
| 06.09.2024 | 16,29 | 16,29 | 16,11 | 16,24 | 0,56% | 1.241,00 |
| 05.09.2024 | 16,80 | 16,80 | 16,15 | 16,15 | -3,06% | 353,00 |
| 04.09.2024 | 16,66 | 16,87 | 16,66 | 16,66 | -1,19% | 70,00 |
| 03.09.2024 | 16,58 | 16,95 | 16,58 | 16,86 | 1,63% | 784,00 |
| 02.09.2024 | 16,68 | 16,84 | 16,52 | 16,59 | -1,25% | 168,00 |
| 30.08.2024 | 16,64 | 16,85 | 16,64 | 16,80 | 1,57% | 753,00 |
| 29.08.2024 | 16,49 | 16,70 | 16,49 | 16,54 | -1,25% | 337,00 |
| 28.08.2024 | 16,88 | 16,93 | 16,75 | 16,75 | -0,12% | 95,00 |
| 27.08.2024 | 16,72 | 17,01 | 16,72 | 16,77 | 0,54% | 418,00 |
| 26.08.2024 | 16,74 | 16,84 | 16,59 | 16,68 | 0,30% | 33,00 |
| 23.08.2024 | 16,75 | 16,75 | 16,44 | 16,63 | 0,36% | 556,00 |
| 22.08.2024 | 16,73 | 16,80 | 16,57 | 16,57 | -0,12% | 621,00 |
| 21.08.2024 | 16,71 | 16,73 | 16,59 | 16,59 | -0,60% | 343,00 |
| 20.08.2024 | 16,69 | 16,85 | 16,55 | 16,69 | -0,77% | 73,00 |
| 19.08.2024 | 16,72 | 16,82 | 16,67 | 16,82 | 0,48% | 202,00 |
| 16.08.2024 | 16,59 | 16,74 | 16,33 | 16,74 | 1,76% | 1.320,00 |
| 15.08.2024 | 16,40 | 16,59 | 16,27 | 16,45 | 0,67% | 1.396,00 |
| 14.08.2024 | 16,13 | 16,37 | 16,13 | 16,34 | 1,81% | 85,00 |
| 13.08.2024 | 16,25 | 16,25 | 16,02 | 16,05 | -1,47% | 848,00 |
| 12.08.2024 | 16,23 | 16,29 | 16,06 | 16,29 | 0,62% | 736,00 |
| 09.08.2024 | 16,03 | 16,19 | 15,90 | 16,19 | 1,63% | 245,00 |
| 08.08.2024 | 16,09 | 16,23 | 15,93 | 15,93 | -1,06% | 607,00 |
| 07.08.2024 | 16,16 | 16,23 | 16,00 | 16,10 | 0,63% | 572,00 |
| 06.08.2024 | 16,14 | 16,29 | 15,91 | 16,00 | -1,11% | 1.539,00 |
| 05.08.2024 | 15,69 | 16,18 | 15,55 | 16,18 | 0,06% | 1.436,00 |