21,340€
0,47%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 21,04 | 21,27 | 21,04 | 21,17 | -0,33% | - |
| 14.04.2026 | 21,12 | 21,28 | 21,10 | 21,24 | -0,28% | 379,00 |
| 13.04.2026 | 20,50 | 21,30 | 20,50 | 21,30 | 1,91% | 772,00 |
| 10.04.2026 | 21,00 | 21,00 | 20,74 | 20,90 | -0,57% | 836,00 |
| 09.04.2026 | 20,98 | 21,02 | 20,76 | 21,02 | 1,06% | 3.915,00 |
| 08.04.2026 | 21,66 | 21,66 | 20,52 | 20,80 | 1,07% | 10.791,00 |
| 07.04.2026 | 20,64 | 21,04 | 20,58 | 20,58 | -1,25% | 1.560,00 |
| 02.04.2026 | 20,64 | 20,84 | 20,52 | 20,84 | -0,57% | 2.049,00 |
| 01.04.2026 | 21,02 | 21,18 | 20,72 | 20,96 | 1,26% | 1.421,00 |
| 31.03.2026 | 20,46 | 20,88 | 20,30 | 20,70 | 1,77% | 2.350,00 |
| 30.03.2026 | 20,14 | 20,34 | 19,95 | 20,34 | 0,20% | 649,00 |
| 27.03.2026 | 21,04 | 21,04 | 20,04 | 20,30 | -3,24% | 1.868,00 |
| 26.03.2026 | 20,32 | 20,98 | 20,32 | 20,98 | 2,34% | 126,00 |
| 25.03.2026 | 20,44 | 20,50 | 20,12 | 20,50 | 1,49% | 691,00 |
| 24.03.2026 | 20,04 | 20,26 | 20,04 | 20,20 | 0,20% | 380,00 |
| 23.03.2026 | 20,02 | 20,24 | 19,66 | 20,16 | 0,00% | 1.920,00 |
| 20.03.2026 | 20,14 | 20,68 | 20,00 | 20,16 | -0,30% | 2.620,00 |
| 19.03.2026 | 21,30 | 21,30 | 19,75 | 20,22 | -5,87% | 3.678,00 |
| 18.03.2026 | 22,16 | 22,16 | 21,38 | 21,48 | -2,27% | 222,00 |
| 17.03.2026 | 22,58 | 22,58 | 21,74 | 21,98 | -1,87% | 1.628,00 |
| 16.03.2026 | 22,48 | 22,60 | 22,36 | 22,40 | 1,17% | 1.198,00 |
| 13.03.2026 | 22,32 | 22,38 | 22,02 | 22,14 | -1,16% | 1.255,00 |
| 12.03.2026 | 21,60 | 22,40 | 21,60 | 22,40 | 2,66% | 1.276,00 |
| 11.03.2026 | 21,46 | 21,82 | 21,36 | 21,82 | 1,58% | 359,00 |
| 10.03.2026 | 21,76 | 21,94 | 21,26 | 21,48 | 0,94% | 297,00 |
| 09.03.2026 | 20,88 | 21,34 | 20,56 | 21,28 | -0,84% | 4.887,00 |
| 06.03.2026 | 21,52 | 21,52 | 21,22 | 21,46 | 0,66% | 4.830,00 |
| 05.03.2026 | 21,10 | 21,72 | 21,10 | 21,32 | -1,11% | 121,00 |
| 04.03.2026 | 21,74 | 21,74 | 21,40 | 21,56 | 0,75% | 132,00 |
| 03.03.2026 | 21,98 | 21,98 | 21,40 | 21,40 | -2,99% | 1.708,00 |
| 02.03.2026 | 21,84 | 22,24 | 21,76 | 22,06 | -0,54% | 9.946,00 |
| 27.02.2026 | 22,20 | 22,20 | 21,98 | 22,18 | 0,00% | 621,00 |
| 26.02.2026 | 21,98 | 22,18 | 21,84 | 22,18 | 0,54% | 320,00 |
| 25.02.2026 | 22,04 | 22,24 | 21,80 | 22,06 | -0,63% | 235,00 |
| 24.02.2026 | 22,14 | 22,42 | 22,00 | 22,20 | 0,82% | 2.704,00 |
| 23.02.2026 | 21,22 | 22,22 | 21,02 | 22,02 | 3,28% | 2.672,00 |
| 20.02.2026 | 21,06 | 21,38 | 21,06 | 21,32 | 0,57% | 1.410,00 |
| 19.02.2026 | 21,18 | 21,26 | 21,00 | 21,20 | 0,28% | 150,00 |
| 18.02.2026 | 21,22 | 21,26 | 21,14 | 21,14 | -0,84% | 417,00 |
| 17.02.2026 | 21,28 | 21,52 | 21,28 | 21,32 | -0,19% | 182,00 |
| 16.02.2026 | 21,34 | 21,58 | 21,16 | 21,36 | 1,04% | 462,00 |
| 13.02.2026 | 21,14 | 21,38 | 21,14 | 21,14 | 0,76% | 2.117,00 |
| 12.02.2026 | 21,18 | 21,18 | 20,86 | 20,98 | 0,10% | 819,00 |
| 11.02.2026 | 20,66 | 21,18 | 20,66 | 20,96 | 1,26% | 1.111,00 |
| 10.02.2026 | 20,52 | 20,70 | 20,36 | 20,70 | 0,78% | 1.551,00 |
| 09.02.2026 | 20,54 | 20,58 | 20,26 | 20,54 | 0,20% | 554,00 |
| 06.02.2026 | 20,18 | 20,50 | 19,94 | 20,50 | 0,59% | 9.633,00 |
| 05.02.2026 | 20,88 | 20,88 | 20,38 | 20,38 | -2,30% | 1.299,00 |
| 04.02.2026 | 20,18 | 20,86 | 20,18 | 20,86 | 3,99% | 5.125,00 |
| 03.02.2026 | 20,34 | 20,36 | 19,90 | 20,06 | -1,08% | 1.621,00 |
| 02.02.2026 | 19,74 | 20,28 | 19,63 | 20,28 | 1,55% | 696,00 |
| 30.01.2026 | 20,18 | 20,18 | 19,89 | 19,97 | -1,04% | 2.183,00 |
| 29.01.2026 | 20,52 | 20,98 | 20,08 | 20,18 | -1,08% | 5.039,00 |
| 28.01.2026 | 20,64 | 20,64 | 20,30 | 20,40 | -0,49% | 2.536,00 |
| 27.01.2026 | 20,42 | 20,50 | 20,18 | 20,50 | 1,49% | 1.746,00 |
| 26.01.2026 | 20,28 | 20,36 | 20,08 | 20,20 | -0,59% | 2.436,00 |
| 23.01.2026 | 20,66 | 20,70 | 20,22 | 20,32 | -1,84% | 2.009,00 |
| 22.01.2026 | 20,54 | 20,76 | 20,52 | 20,70 | 0,58% | 749,00 |
| 21.01.2026 | 20,30 | 20,58 | 20,12 | 20,58 | 2,69% | 1.256,00 |
| 20.01.2026 | 20,34 | 20,44 | 20,04 | 20,04 | -1,96% | 514,00 |
| 19.01.2026 | 20,32 | 20,56 | 20,16 | 20,44 | -0,20% | 304,00 |
| 16.01.2026 | 20,46 | 20,66 | 20,38 | 20,48 | -0,87% | 214,00 |
| 15.01.2026 | 20,42 | 20,66 | 20,14 | 20,66 | 1,87% | 2.511,00 |
| 14.01.2026 | 21,12 | 21,12 | 20,00 | 20,28 | -3,70% | 2.765,00 |
| 13.01.2026 | 21,24 | 21,26 | 20,92 | 21,06 | -0,75% | 3.266,00 |
| 12.01.2026 | 21,22 | 21,24 | 21,04 | 21,22 | -0,09% | 2.512,00 |
| 09.01.2026 | 20,94 | 21,24 | 20,94 | 21,24 | 0,66% | 552,00 |
| 08.01.2026 | 20,82 | 21,10 | 20,72 | 21,10 | 0,96% | 1.495,00 |
| 07.01.2026 | 21,22 | 21,24 | 20,84 | 20,90 | -1,69% | 2.922,00 |
| 06.01.2026 | 20,76 | 21,36 | 20,76 | 21,26 | 3,61% | 3.544,00 |
| 05.01.2026 | 20,60 | 20,80 | 20,32 | 20,52 | 0,29% | 5.653,00 |
| 02.01.2026 | 20,48 | 20,48 | 20,08 | 20,46 | 1,09% | 344,00 |
| 30.12.2025 | 20,28 | 20,28 | 20,12 | 20,24 | -0,39% | 313,00 |
| 29.12.2025 | 20,28 | 20,32 | 20,00 | 20,32 | 0,69% | 837,00 |
| 23.12.2025 | 20,28 | 20,30 | 20,14 | 20,18 | -0,39% | 396,00 |
| 22.12.2025 | 20,44 | 20,44 | 20,10 | 20,26 | 0,40% | 494,00 |
| 19.12.2025 | 20,22 | 20,34 | 20,16 | 20,18 | -0,79% | 190,00 |
| 18.12.2025 | 20,16 | 20,36 | 20,16 | 20,34 | 1,09% | 306,00 |
| 17.12.2025 | 19,97 | 20,26 | 19,91 | 20,12 | 0,50% | 959,00 |
| 16.12.2025 | 20,00 | 20,06 | 20,00 | 20,02 | 0,65% | 123,00 |
| 15.12.2025 | 19,95 | 20,08 | 19,77 | 19,89 | 0,81% | 548,00 |
| 12.12.2025 | 19,93 | 19,94 | 19,67 | 19,73 | -0,75% | 89,00 |
| 11.12.2025 | 20,00 | 20,00 | 19,68 | 19,88 | -0,60% | 73,00 |
| 10.12.2025 | 20,06 | 20,06 | 19,82 | 20,00 | -0,40% | 744,00 |
| 09.12.2025 | 19,94 | 20,14 | 19,89 | 20,08 | 0,20% | 935,00 |
| 08.12.2025 | 20,12 | 20,18 | 19,99 | 20,04 | -0,50% | 462,00 |
| 05.12.2025 | 20,14 | 20,22 | 20,12 | 20,14 | 0,10% | 945,00 |
| 04.12.2025 | 20,54 | 20,56 | 20,12 | 20,12 | -1,85% | 1.394,00 |
| 03.12.2025 | 20,64 | 20,64 | 20,20 | 20,50 | 0,00% | 262,00 |
| 02.12.2025 | 20,66 | 20,66 | 20,40 | 20,50 | -0,77% | 250,00 |
| 01.12.2025 | 20,28 | 20,74 | 19,56 | 20,66 | 1,37% | 2.913,00 |
| 28.11.2025 | 21,04 | 21,04 | 20,38 | 20,38 | -3,04% | 1.005,00 |
| 27.11.2025 | 21,12 | 21,12 | 20,96 | 21,02 | -0,76% | 1.607,00 |
| 26.11.2025 | 21,54 | 21,54 | 21,00 | 21,18 | -1,40% | 307,00 |
| 25.11.2025 | 21,22 | 21,48 | 21,00 | 21,48 | 1,13% | 1.247,00 |
| 24.11.2025 | 21,80 | 21,80 | 21,10 | 21,24 | -1,58% | 707,00 |
| 21.11.2025 | 21,62 | 21,62 | 21,58 | 21,58 | -1,37% | 163,00 |
| 20.11.2025 | 21,64 | 21,88 | 21,64 | 21,88 | 0,83% | 26,00 |
| 19.11.2025 | 21,30 | 21,70 | 21,30 | 21,70 | 1,50% | 195,00 |
| 18.11.2025 | 21,60 | 21,62 | 21,34 | 21,38 | -1,02% | 111,00 |