17,180€
-0,35%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 17,49 | 17,49 | 17,16 | 17,26 | -0,29% | 556,00 |
| 08.10.2026 | 16,87 | 17,41 | 16,71 | 17,31 | 2,06% | 2.704,00 |
| 07.10.2026 | 16,80 | 16,97 | 16,80 | 16,96 | 0,06% | 2.018,00 |
| 06.10.2026 | 16,94 | 17,12 | 16,81 | 16,95 | 0,00% | 3.100,00 |
| 05.10.2026 | 16,99 | 16,99 | 16,76 | 16,95 | 0,00% | 2.424,00 |
| 02.10.2026 | 17,60 | 17,75 | 16,95 | 16,95 | -3,42% | 4.164,00 |
| 01.10.2026 | 17,94 | 17,94 | 17,55 | 17,55 | -1,96% | 2.733,00 |
| 30.09.2026 | 18,01 | 18,19 | 17,90 | 17,90 | -1,10% | 2.972,00 |
| 29.09.2026 | 18,21 | 18,21 | 17,88 | 18,10 | -0,98% | 3.150,00 |
| 28.09.2026 | 17,85 | 18,36 | 17,85 | 18,28 | 1,16% | 2.722,00 |
| 25.09.2026 | 17,97 | 18,25 | 17,71 | 18,07 | 0,67% | 3.352,00 |
| 24.09.2026 | 18,13 | 18,22 | 17,84 | 17,95 | -1,32% | 5.611,00 |
| 23.09.2026 | 18,45 | 18,45 | 18,06 | 18,19 | -1,41% | 2.387,00 |
| 22.09.2026 | 18,25 | 18,55 | 18,18 | 18,45 | 2,16% | 8.480,00 |
| 21.09.2026 | 17,86 | 18,06 | 17,68 | 18,06 | 2,79% | 1.365,00 |
| 18.09.2026 | 17,87 | 18,12 | 17,56 | 17,57 | -2,01% | 1.285,00 |
| 17.09.2026 | 18,02 | 18,13 | 17,86 | 17,93 | 0,73% | 1.072,00 |
| 16.09.2026 | 17,91 | 18,08 | 17,64 | 17,80 | 0,34% | 530,00 |
| 15.09.2026 | 17,61 | 17,89 | 17,42 | 17,74 | -0,45% | 1.948,00 |
| 14.09.2026 | 17,77 | 17,93 | 17,58 | 17,82 | -0,61% | 822,00 |
| 11.09.2026 | 17,76 | 17,97 | 17,74 | 17,93 | 0,50% | 381,00 |
| 10.09.2026 | 18,25 | 18,25 | 17,67 | 17,84 | -2,35% | 2.173,00 |
| 09.09.2026 | 18,25 | 18,35 | 18,20 | 18,27 | -0,92% | 186,00 |
| 08.09.2026 | 18,13 | 18,53 | 18,13 | 18,44 | 1,43% | 747,00 |
| 07.09.2026 | 18,29 | 18,29 | 18,01 | 18,18 | 0,17% | 1.221,00 |
| 04.09.2026 | 18,21 | 18,32 | 18,14 | 18,15 | 0,67% | 2.574,00 |
| 03.09.2026 | 18,26 | 18,26 | 17,95 | 18,03 | -1,15% | 2.319,00 |
| 02.09.2026 | 18,13 | 18,25 | 18,07 | 18,24 | 0,44% | 880,00 |
| 01.09.2026 | 18,12 | 18,23 | 17,96 | 18,16 | 0,67% | 2.491,00 |
| 31.08.2026 | 18,03 | 18,17 | 17,85 | 18,04 | 0,11% | 3.358,00 |
| 28.08.2026 | 18,12 | 18,14 | 17,85 | 18,02 | 0,56% | 619,00 |
| 27.08.2026 | 18,31 | 18,31 | 17,92 | 17,92 | -1,65% | 297,00 |
| 26.08.2026 | 18,32 | 18,32 | 18,05 | 18,22 | -0,49% | 909,00 |
| 25.08.2026 | 18,06 | 18,31 | 17,96 | 18,31 | 2,46% | 2.045,00 |
| 24.08.2026 | 17,59 | 18,14 | 17,42 | 17,87 | 2,41% | 3.584,00 |
| 21.08.2026 | 16,85 | 17,54 | 16,85 | 17,45 | 3,93% | 5.286,00 |
| 20.08.2026 | 17,25 | 17,28 | 16,78 | 16,79 | -1,70% | 3.549,00 |
| 19.08.2026 | 17,15 | 17,25 | 17,08 | 17,08 | -0,64% | 1.166,00 |
| 18.08.2026 | 16,93 | 17,19 | 16,93 | 17,19 | 1,12% | 3.808,00 |
| 17.08.2026 | 17,34 | 17,34 | 16,94 | 17,00 | -1,22% | 2.539,00 |
| 14.08.2026 | 17,31 | 17,32 | 17,19 | 17,21 | 0,23% | 603,00 |
| 13.08.2026 | 17,19 | 17,40 | 17,17 | 17,17 | 0,06% | 469,00 |
| 12.08.2026 | 17,12 | 17,30 | 17,05 | 17,16 | -0,69% | 1.019,00 |
| 11.08.2026 | 17,40 | 17,40 | 17,20 | 17,28 | 0,29% | 1.012,00 |
| 10.08.2026 | 17,57 | 17,57 | 17,23 | 17,23 | -0,92% | 1.220,00 |
| 07.08.2026 | 17,41 | 17,62 | 17,25 | 17,39 | -0,17% | 1.535,00 |
| 06.08.2026 | 17,46 | 17,50 | 17,27 | 17,42 | -0,23% | 696,00 |
| 05.08.2026 | 17,82 | 17,82 | 17,33 | 17,46 | -0,68% | 2.063,00 |
| 04.08.2026 | 17,78 | 17,78 | 17,36 | 17,58 | -0,73% | 1.730,00 |
| 03.08.2026 | 17,58 | 17,90 | 17,33 | 17,71 | 1,37% | 5.739,00 |
| 31.07.2026 | 17,85 | 17,85 | 17,19 | 17,47 | -1,63% | 633,00 |
| 30.07.2026 | 17,47 | 18,54 | 17,46 | 17,76 | 2,07% | 10.395,00 |
| 29.07.2026 | 17,25 | 17,43 | 17,25 | 17,40 | 0,64% | 1.224,00 |
| 28.07.2026 | 17,05 | 17,47 | 16,97 | 17,29 | 1,11% | 4.704,00 |
| 27.07.2026 | 17,02 | 17,10 | 16,76 | 17,10 | 1,91% | 682,00 |
| 24.07.2026 | 16,87 | 16,90 | 16,75 | 16,78 | -0,71% | 1.382,00 |
| 23.07.2026 | 17,12 | 17,12 | 16,82 | 16,90 | -1,57% | 819,00 |
| 22.07.2026 | 16,50 | 17,19 | 16,50 | 17,17 | 4,06% | 3.646,00 |
| 21.07.2026 | 16,78 | 16,78 | 16,49 | 16,50 | -0,72% | 3.082,00 |
| 20.07.2026 | 16,92 | 16,99 | 16,62 | 16,62 | -0,78% | 1.571,00 |
| 17.07.2026 | 16,38 | 16,95 | 16,24 | 16,75 | 2,20% | 3.558,00 |
| 16.07.2026 | 16,48 | 16,54 | 16,17 | 16,39 | -0,49% | 1.331,00 |
| 15.07.2026 | 16,53 | 16,53 | 16,20 | 16,47 | -0,06% | 4.171,00 |
| 14.07.2026 | 16,46 | 16,52 | 16,25 | 16,48 | 0,12% | 4.522,00 |
| 13.07.2026 | 16,27 | 16,47 | 16,16 | 16,46 | 0,43% | 1.091,00 |
| 10.07.2026 | 16,35 | 16,40 | 16,19 | 16,39 | 1,24% | 6.585,00 |
| 09.07.2026 | 16,41 | 16,67 | 16,03 | 16,19 | -1,04% | 7.480,00 |
| 08.07.2026 | 16,96 | 17,20 | 16,19 | 16,36 | -4,10% | 8.957,00 |
| 07.07.2026 | 16,56 | 17,06 | 16,56 | 17,06 | 3,58% | 9.227,00 |
| 06.07.2026 | 16,70 | 16,70 | 16,30 | 16,47 | -1,26% | 1.839,00 |
| 03.07.2026 | 16,97 | 16,98 | 16,30 | 16,68 | -1,01% | 3.998,00 |
| 02.07.2026 | 16,77 | 16,99 | 16,54 | 16,85 | 0,30% | 1.093,00 |
| 01.07.2026 | 16,86 | 16,86 | 16,61 | 16,80 | -0,41% | 2.579,00 |
| 30.06.2026 | 17,47 | 17,54 | 16,69 | 16,87 | -3,71% | 7.755,00 |
| 29.06.2026 | 17,37 | 17,52 | 17,26 | 17,52 | 1,39% | 866,00 |
| 26.06.2026 | 17,17 | 17,53 | 17,13 | 17,28 | -1,14% | 699,00 |
| 25.06.2026 | 17,47 | 17,57 | 17,31 | 17,48 | -0,34% | 1.309,00 |
| 24.06.2026 | 17,55 | 17,55 | 17,36 | 17,54 | -0,23% | 1.154,00 |
| 23.06.2026 | 17,15 | 17,58 | 17,13 | 17,58 | 1,80% | 511,00 |
| 22.06.2026 | 17,48 | 17,52 | 17,11 | 17,27 | -1,14% | 668,00 |
| 19.06.2026 | 17,46 | 17,49 | 17,34 | 17,47 | 0,75% | 289,00 |
| 18.06.2026 | 17,68 | 17,68 | 17,19 | 17,34 | -1,37% | 6.126,00 |
| 17.06.2026 | 17,73 | 17,81 | 17,57 | 17,58 | -0,73% | 343,00 |
| 16.06.2026 | 17,74 | 17,76 | 17,45 | 17,71 | -0,34% | 4.104,00 |
| 15.06.2026 | 18,10 | 18,10 | 17,70 | 17,77 | 0,51% | 2.068,00 |
| 12.06.2026 | 17,91 | 17,91 | 17,65 | 17,68 | -1,72% | 1.492,00 |
| 11.06.2026 | 17,77 | 17,99 | 17,60 | 17,99 | 1,41% | 1.149,00 |
| 10.06.2026 | 17,81 | 17,91 | 17,65 | 17,74 | -0,06% | 1.383,00 |
| 09.06.2026 | 17,65 | 17,85 | 17,50 | 17,75 | 0,80% | 701,00 |
| 08.06.2026 | 17,55 | 17,69 | 17,41 | 17,61 | -0,90% | 902,00 |
| 05.06.2026 | 17,90 | 17,90 | 17,63 | 17,77 | -0,84% | 2.342,00 |
| 04.06.2026 | 17,86 | 17,96 | 17,71 | 17,92 | 1,07% | 2.370,00 |
| 03.06.2026 | 17,79 | 17,89 | 17,71 | 17,73 | -0,23% | 630,00 |
| 02.06.2026 | 17,98 | 18,15 | 17,74 | 17,77 | -1,28% | 5.104,00 |
| 01.06.2026 | 18,22 | 18,24 | 17,90 | 18,00 | -1,15% | 6.812,00 |
| 29.05.2026 | 18,29 | 18,52 | 18,07 | 18,21 | -1,19% | 1.818,00 |
| 28.05.2026 | 18,73 | 18,86 | 18,24 | 18,43 | -2,28% | 1.924,00 |
| 27.05.2026 | 18,57 | 18,89 | 18,00 | 18,86 | 0,91% | 11.947,00 |
| 26.05.2026 | 18,74 | 18,80 | 18,50 | 18,69 | -0,74% | 473,00 |
| 25.05.2026 | 18,81 | 18,98 | 18,65 | 18,83 | 0,37% | 519,00 |