18,215€
-2,07%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 18,54 | 18,62 | 18,13 | 18,22 | -2,07% | 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 |
| 02.08.2024 | 15,90 | 16,17 | 15,76 | 16,17 | 1,06% | 626,00 |
| 01.08.2024 | 16,26 | 16,26 | 15,92 | 16,00 | -0,56% | 572,00 |
| 31.07.2024 | 15,50 | 16,26 | 15,35 | 16,09 | 5,79% | 1.700,00 |
| 30.07.2024 | 15,35 | 15,48 | 15,20 | 15,21 | -0,91% | 3.680,00 |
| 29.07.2024 | 15,73 | 15,86 | 15,16 | 15,35 | -2,17% | 5.073,00 |
| 26.07.2024 | 16,69 | 16,72 | 15,54 | 15,69 | -4,74% | 15.171,00 |
| 25.07.2024 | 17,18 | 17,18 | 15,73 | 16,47 | -11,45% | 8.232,00 |
| 24.07.2024 | 19,48 | 19,53 | 18,60 | 18,60 | -4,91% | 339,00 |
| 23.07.2024 | 19,66 | 19,68 | 19,48 | 19,56 | 0,10% | 17,00 |
| 22.07.2024 | 19,78 | 19,96 | 19,53 | 19,54 | -1,91% | 64,00 |
| 19.07.2024 | 19,83 | 19,92 | 19,61 | 19,92 | 1,53% | 49,00 |
| 18.07.2024 | 19,50 | 19,70 | 19,50 | 19,62 | 2,51% | 170,00 |
| 17.07.2024 | 19,10 | 19,18 | 18,95 | 19,14 | -0,57% | 1.210,00 |
| 16.07.2024 | 19,25 | 19,25 | 19,16 | 19,25 | -0,62% | 51,00 |
| 15.07.2024 | 19,63 | 19,63 | 19,31 | 19,37 | -0,82% | 223,00 |
| 12.07.2024 | 19,58 | 19,59 | 19,53 | 19,53 | 0,15% | 7,00 |
| 11.07.2024 | 19,30 | 19,52 | 19,30 | 19,50 | 0,36% | 61,00 |
| 10.07.2024 | 19,00 | 19,77 | 19,00 | 19,43 | 5,94% | 2.653,00 |
| 09.07.2024 | 18,50 | 18,63 | 18,34 | 18,34 | -1,56% | 71,00 |
| 08.07.2024 | 18,95 | 18,95 | 18,57 | 18,63 | -1,11% | 259,00 |
| 05.07.2024 | 18,94 | 19,02 | 18,71 | 18,84 | 0,48% | 427,00 |
| 04.07.2024 | 19,02 | 19,19 | 18,75 | 18,75 | -1,94% | 886,00 |
| 03.07.2024 | 19,12 | 19,12 | 19,00 | 19,12 | 1,43% | 23,00 |
| 02.07.2024 | 19,15 | 19,32 | 18,85 | 18,85 | -2,58% | 217,00 |
| 01.07.2024 | 18,45 | 19,35 | 18,45 | 19,35 | 5,16% | 633,00 |
| 28.06.2024 | 18,36 | 18,40 | 18,30 | 18,40 | -0,22% | 7,00 |
| 27.06.2024 | 19,18 | 19,18 | 18,41 | 18,44 | -3,86% | 389,00 |
| 26.06.2024 | 19,50 | 19,52 | 18,98 | 19,18 | -0,47% | 465,00 |
| 25.06.2024 | 19,35 | 19,35 | 19,20 | 19,27 | -1,38% | 282,00 |
| 24.06.2024 | 19,24 | 19,54 | 19,24 | 19,54 | 2,25% | 281,00 |
| 21.06.2024 | 19,29 | 19,29 | 19,10 | 19,11 | -1,14% | 20,00 |
| 20.06.2024 | 19,30 | 19,33 | 19,20 | 19,33 | 0,16% | 519,00 |
| 19.06.2024 | 19,72 | 19,72 | 19,30 | 19,30 | -1,18% | 18,00 |