20,550€
-0,72%
Echtzeit-Aktienkurs JERONIM.MART.SGPS NAM.EO1
Bid:
Ask:
Aktienkurse zur JERONIM.MART.SGPS NAM.EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,80 | 20,98 | 20,42 | 20,42 | -1,35% | 109,00 |
| 14.10.2025 | 20,74 | 20,86 | 20,64 | 20,70 | -0,86% | 152,00 |
| 13.10.2025 | 20,92 | 20,92 | 20,70 | 20,88 | 1,36% | 26,00 |
| 10.10.2025 | 20,78 | 20,90 | 20,60 | 20,60 | -0,48% | 4.274,00 |
| 09.10.2025 | 20,64 | 20,80 | 20,64 | 20,70 | -0,86% | 475,00 |
| 08.10.2025 | 20,66 | 20,94 | 20,52 | 20,88 | 1,46% | 497,00 |
| 07.10.2025 | 20,80 | 21,00 | 20,48 | 20,58 | -1,34% | 1.559,00 |
| 06.10.2025 | 20,96 | 20,96 | 20,56 | 20,86 | 0,77% | 3.162,00 |
| 03.10.2025 | 20,68 | 20,88 | 20,50 | 20,70 | 1,07% | 2.191,00 |
| 02.10.2025 | 20,22 | 20,68 | 20,00 | 20,48 | 1,49% | 1.617,00 |
| 01.10.2025 | 20,60 | 20,80 | 19,96 | 20,18 | -2,13% | 2.118,00 |
| 30.09.2025 | 20,72 | 20,80 | 20,60 | 20,62 | -0,58% | 140,00 |
| 29.09.2025 | 20,36 | 20,74 | 20,34 | 20,74 | 1,37% | 426,00 |
| 26.09.2025 | 20,44 | 20,62 | 20,30 | 20,46 | 0,39% | 617,00 |
| 25.09.2025 | 20,68 | 20,68 | 20,38 | 20,38 | -1,36% | 1.105,00 |
| 24.09.2025 | 20,90 | 20,90 | 20,48 | 20,66 | -1,05% | 2.476,00 |
| 23.09.2025 | 20,80 | 20,94 | 20,70 | 20,88 | 0,29% | 575,00 |
| 22.09.2025 | 21,34 | 21,34 | 20,60 | 20,82 | -1,42% | 2.073,00 |
| 19.09.2025 | 21,30 | 21,50 | 21,12 | 21,12 | -1,95% | 257,00 |
| 18.09.2025 | 21,48 | 21,54 | 21,44 | 21,54 | 0,75% | 26,00 |
| 17.09.2025 | 21,42 | 21,42 | 21,22 | 21,38 | 0,85% | 29,00 |
| 16.09.2025 | 21,38 | 21,40 | 21,20 | 21,20 | -2,21% | 89,00 |
| 15.09.2025 | 21,80 | 21,82 | 21,64 | 21,68 | -0,55% | 436,00 |
| 12.09.2025 | 21,94 | 21,94 | 21,62 | 21,80 | 0,28% | 80,00 |
| 11.09.2025 | 21,60 | 21,88 | 21,60 | 21,74 | 0,37% | 100,00 |
| 10.09.2025 | 21,77 | 21,86 | 21,49 | 21,66 | -0,46% | 23,00 |
| 09.09.2025 | 21,68 | 21,92 | 21,60 | 21,76 | 0,37% | 184,00 |
| 08.09.2025 | 21,97 | 22,12 | 21,57 | 21,68 | -1,36% | 205,00 |
| 05.09.2025 | 22,04 | 22,04 | 21,80 | 21,98 | 0,09% | 227,00 |
| 04.09.2025 | 21,16 | 21,96 | 21,16 | 21,96 | 3,29% | 572,00 |
| 03.09.2025 | 21,34 | 21,34 | 21,04 | 21,26 | 0,47% | 165,00 |
| 02.09.2025 | 21,38 | 21,38 | 21,10 | 21,16 | -0,75% | 23,00 |
| 01.09.2025 | 21,28 | 21,40 | 21,12 | 21,32 | 0,28% | 101,00 |
| 29.08.2025 | 21,04 | 21,30 | 21,00 | 21,26 | 1,14% | 232,00 |
| 28.08.2025 | 21,16 | 21,16 | 20,84 | 21,02 | 0,10% | 306,00 |
| 27.08.2025 | 20,96 | 21,00 | 20,82 | 21,00 | -0,10% | 146,00 |
| 26.08.2025 | 20,86 | 21,20 | 20,86 | 21,02 | -0,47% | 45,00 |
| 25.08.2025 | 20,84 | 21,16 | 20,78 | 21,12 | 0,28% | 191,00 |
| 22.08.2025 | 21,46 | 21,46 | 20,78 | 21,06 | -2,05% | 1.095,00 |
| 21.08.2025 | 21,44 | 21,50 | 21,38 | 21,50 | 0,28% | 483,00 |
| 20.08.2025 | 21,18 | 21,44 | 21,18 | 21,44 | 2,10% | 273,00 |
| 19.08.2025 | 20,90 | 21,22 | 20,90 | 21,00 | -0,38% | 301,00 |
| 18.08.2025 | 21,00 | 21,08 | 20,80 | 21,08 | 1,25% | 131,00 |
| 15.08.2025 | 20,98 | 20,98 | 20,80 | 20,82 | -0,48% | 22,00 |
| 14.08.2025 | 20,90 | 20,92 | 20,76 | 20,92 | 0,87% | 62,00 |
| 13.08.2025 | 20,86 | 21,06 | 20,74 | 20,74 | -0,29% | 479,00 |
| 12.08.2025 | 20,88 | 20,88 | 20,60 | 20,80 | 0,78% | 524,00 |
| 11.08.2025 | 21,10 | 21,12 | 20,62 | 20,64 | -1,99% | 121,00 |
| 08.08.2025 | 21,16 | 21,16 | 20,92 | 21,06 | -0,28% | 414,00 |
| 07.08.2025 | 21,48 | 21,48 | 20,94 | 21,12 | -1,03% | 157,00 |
| 06.08.2025 | 21,30 | 21,46 | 21,10 | 21,34 | -0,28% | 30,00 |
| 05.08.2025 | 21,18 | 21,40 | 20,96 | 21,40 | 1,13% | 1.141,00 |
| 04.08.2025 | 20,94 | 21,16 | 20,56 | 21,16 | 2,22% | 8.565,00 |
| 01.08.2025 | 21,38 | 21,38 | 20,10 | 20,70 | -3,90% | 9.590,00 |
| 31.07.2025 | 21,20 | 21,54 | 21,20 | 21,54 | 0,94% | 90,00 |
| 30.07.2025 | 21,48 | 21,48 | 21,34 | 21,34 | -0,56% | 99,00 |
| 29.07.2025 | 21,54 | 21,54 | 21,36 | 21,46 | 0,94% | 45,00 |
| 28.07.2025 | 22,06 | 22,06 | 21,26 | 21,26 | -2,83% | 2.124,00 |
| 25.07.2025 | 21,68 | 21,88 | 21,68 | 21,88 | 0,74% | 80,00 |
| 24.07.2025 | 21,92 | 21,92 | 21,72 | 21,72 | -1,54% | 75,00 |
| 23.07.2025 | 22,20 | 22,22 | 21,78 | 22,06 | 0,55% | 51,00 |
| 22.07.2025 | 21,74 | 21,94 | 21,74 | 21,94 | -0,27% | 27,00 |
| 21.07.2025 | 22,12 | 22,28 | 21,74 | 22,00 | -1,26% | 107,00 |
| 18.07.2025 | 22,48 | 22,48 | 22,28 | 22,28 | -0,36% | 60,00 |
| 17.07.2025 | 22,86 | 22,88 | 22,32 | 22,36 | -1,76% | 1.150,00 |
| 16.07.2025 | 22,58 | 22,78 | 22,58 | 22,76 | 0,26% | 30,00 |
| 15.07.2025 | 22,48 | 22,86 | 22,46 | 22,70 | 1,25% | 130,00 |
| 14.07.2025 | 22,30 | 22,50 | 22,26 | 22,42 | 0,63% | 627,00 |
| 11.07.2025 | 22,76 | 22,84 | 22,28 | 22,28 | -1,42% | 324,00 |
| 10.07.2025 | 22,74 | 22,82 | 22,60 | 22,60 | -0,53% | 149,00 |
| 09.07.2025 | 22,76 | 22,76 | 22,66 | 22,72 | -0,18% | 437,00 |
| 08.07.2025 | 23,14 | 23,16 | 22,74 | 22,76 | -1,64% | 63,00 |
| 07.07.2025 | 23,04 | 23,26 | 23,02 | 23,14 | 0,96% | 1.104,00 |
| 04.07.2025 | 22,78 | 23,18 | 22,76 | 22,92 | -0,09% | 34,00 |
| 03.07.2025 | 22,36 | 23,32 | 22,36 | 22,94 | 4,08% | 5.051,00 |
| 02.07.2025 | 22,46 | 22,48 | 22,04 | 22,04 | -0,63% | 111,00 |
| 01.07.2025 | 22,00 | 22,54 | 22,00 | 22,18 | 3,94% | 187,00 |
| 30.06.2025 | 21,72 | 21,72 | 21,34 | 21,34 | -0,47% | 372,00 |
| 27.06.2025 | 21,22 | 21,66 | 21,22 | 21,44 | 1,23% | 178,00 |
| 26.06.2025 | 21,12 | 21,18 | 20,94 | 21,18 | 0,57% | 219,00 |
| 25.06.2025 | 21,22 | 21,22 | 21,06 | 21,06 | 0,48% | 121,00 |
| 24.06.2025 | 20,94 | 21,18 | 20,94 | 20,96 | 0,38% | 85,00 |
| 23.06.2025 | 21,12 | 21,12 | 20,72 | 20,88 | -0,67% | 463,00 |
| 20.06.2025 | 21,08 | 21,08 | 21,02 | 21,02 | 0,57% | 9,00 |
| 19.06.2025 | 21,00 | 21,16 | 20,90 | 20,90 | -1,32% | 78,00 |
| 18.06.2025 | 21,24 | 21,30 | 21,18 | 21,18 | 0,76% | 43,00 |
| 17.06.2025 | 21,30 | 21,30 | 21,02 | 21,02 | -1,87% | 32,00 |
| 16.06.2025 | 21,64 | 21,66 | 21,42 | 21,42 | -0,74% | 8.025,00 |
| 13.06.2025 | 21,14 | 21,58 | 21,14 | 21,58 | -0,37% | 502,00 |
| 12.06.2025 | 21,34 | 21,66 | 21,34 | 21,66 | 0,74% | 172,00 |
| 11.06.2025 | 21,60 | 21,62 | 21,42 | 21,50 | -0,56% | 458,00 |
| 10.06.2025 | 21,14 | 21,62 | 21,14 | 21,62 | 2,27% | 83,00 |
| 09.06.2025 | 21,34 | 21,52 | 21,14 | 21,14 | -0,94% | 68,00 |
| 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 |