24,610€
3,66%
Echtzeit-Aktienkurs Jumbo S.A.
Bid:
Ask:
Aktienkurse zur Jumbo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,21 | 24,64 | 23,74 | 24,43 | 0,08% | 10,00 |
| 21.11.2024 | 24,21 | 24,67 | 23,74 | 24,41 | 3,26% | - |
| 20.11.2024 | 23,64 | 23,64 | 23,64 | 23,64 | -1,99% | - |
| 19.11.2024 | 24,12 | 24,12 | 24,12 | 24,12 | 1,43% | - |
| 18.11.2024 | 23,78 | 23,78 | 23,78 | 23,78 | -2,94% | - |
| 15.11.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | 1.694,00 |
| 14.11.2024 | 24,22 | 24,52 | 24,22 | 24,50 | 0,00% | 181,00 |
| 13.11.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,41% | - |
| 12.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,37% | - |
| 11.11.2024 | 24,22 | 24,74 | 24,22 | 24,74 | -1,83% | 1.300,00 |
| 08.11.2024 | 24,26 | 25,20 | 24,26 | 25,20 | 0,64% | 360,00 |
| 07.11.2024 | 25,04 | 25,04 | 25,04 | 25,04 | 5,48% | 130,00 |
| 06.11.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -1,08% | - |
| 05.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,67% | - |
| 04.11.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -0,75% | - |
| 01.11.2024 | 24,02 | 24,02 | 24,02 | 24,02 | -2,20% | - |
| 31.10.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 0,16% | - |
| 30.10.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 0,57% | - |
| 29.10.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 0,33% | - |
| 28.10.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 25.10.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -2,49% | - |
| 24.10.2024 | 24,92 | 24,92 | 24,92 | 24,92 | -0,32% | - |
| 23.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 22.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,08% | - |
| 21.10.2024 | 25,42 | 25,42 | 25,42 | 25,42 | -0,94% | - |
| 18.10.2024 | 25,66 | 25,66 | 25,66 | 25,66 | -0,23% | - |
| 17.10.2024 | 25,72 | 25,72 | 25,72 | 25,72 | 0,47% | - |
| 16.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 15.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 14.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 11.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,95% | - |
| 10.10.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 2,15% | - |
| 09.10.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -0,40% | - |
| 08.10.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -3,51% | - |
| 07.10.2024 | 25,62 | 26,18 | 25,62 | 26,18 | 6,25% | 268,00 |
| 04.10.2024 | 24,64 | 24,64 | 24,64 | 24,64 | -2,22% | - |
| 03.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,95% | - |
| 02.10.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -2,80% | - |
| 01.10.2024 | 25,20 | 26,44 | 25,20 | 26,44 | 2,48% | 3,00 |
| 30.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,42% | - |
| 27.09.2024 | 25,44 | 25,44 | 25,44 | 25,44 | 2,17% | - |
| 26.09.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,08% | - |
| 25.09.2024 | 24,88 | 24,88 | 24,88 | 24,88 | 1,30% | - |
| 24.09.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 2,68% | - |
| 23.09.2024 | 23,92 | 23,92 | 23,92 | 23,92 | -0,25% | - |
| 20.09.2024 | 23,98 | 23,98 | 23,98 | 23,98 | 0,17% | - |
| 19.09.2024 | 23,94 | 23,94 | 23,94 | 23,94 | -1,24% | - |
| 18.09.2024 | 24,24 | 24,24 | 24,24 | 24,24 | 1,76% | - |
| 17.09.2024 | 23,82 | 23,82 | 23,82 | 23,82 | -0,42% | - |
| 16.09.2024 | 23,92 | 23,92 | 23,92 | 23,92 | -1,08% | - |
| 13.09.2024 | 23,40 | 24,18 | 23,40 | 24,18 | 3,78% | 222,00 |
| 12.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -2,92% | - |
| 11.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,10% | 400,00 |
| 10.09.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -2,47% | - |
| 09.09.2024 | 24,34 | 24,34 | 24,34 | 24,34 | 1,33% | - |
| 06.09.2024 | 23,84 | 24,02 | 23,84 | 24,02 | 6,47% | 200,00 |
| 05.09.2024 | 22,56 | 22,56 | 22,56 | 22,56 | -0,62% | - |
| 04.09.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -0,26% | 10,00 |
| 03.09.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 1,43% | - |
| 02.09.2024 | 22,44 | 22,44 | 22,44 | 22,44 | 0,09% | - |
| 30.08.2024 | 22,42 | 22,42 | 22,42 | 22,42 | 1,26% | - |
| 29.08.2024 | 22,14 | 22,14 | 22,14 | 22,14 | -1,86% | - |
| 28.08.2024 | 22,56 | 22,56 | 22,56 | 22,56 | -3,26% | - |
| 27.08.2024 | 22,46 | 23,32 | 22,46 | 23,32 | 1,04% | 300,00 |
| 26.08.2024 | 22,16 | 23,08 | 22,16 | 23,08 | 3,22% | 4,00 |
| 23.08.2024 | 22,36 | 22,36 | 22,36 | 22,36 | 2,01% | - |
| 22.08.2024 | 21,92 | 21,92 | 21,92 | 21,92 | -1,53% | - |
| 21.08.2024 | 22,26 | 22,26 | 22,26 | 22,26 | -1,50% | - |
| 20.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,14% | - |
| 19.08.2024 | 22,86 | 22,86 | 22,86 | 22,86 | -3,14% | - |
| 16.08.2024 | 23,50 | 23,60 | 23,50 | 23,60 | 3,51% | 150,00 |
| 15.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 3,35% | - |
| 14.08.2024 | 22,06 | 22,06 | 22,06 | 22,06 | 0,82% | - |
| 13.08.2024 | 21,88 | 21,88 | 21,88 | 21,88 | 2,92% | - |
| 12.08.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -3,89% | - |
| 09.08.2024 | 21,90 | 22,12 | 21,90 | 22,12 | -3,07% | 274,00 |
| 08.08.2024 | 22,82 | 22,82 | 22,82 | 22,82 | 1,24% | - |
| 07.08.2024 | 22,54 | 22,54 | 22,54 | 22,54 | -0,44% | - |
| 06.08.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 0,53% | - |
| 05.08.2024 | 22,52 | 22,52 | 22,52 | 22,52 | -7,17% | - |
| 02.08.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -0,08% | - |
| 01.08.2024 | 24,28 | 24,28 | 24,28 | 24,28 | 0,66% | - |
| 31.07.2024 | 24,12 | 24,12 | 24,12 | 24,12 | -1,87% | - |
| 30.07.2024 | 24,58 | 24,58 | 24,58 | 24,58 | 0,24% | - |
| 29.07.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 0,82% | - |
| 26.07.2024 | 24,32 | 24,32 | 24,32 | 24,32 | -0,73% | - |
| 25.07.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -2,00% | - |
| 24.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 120,00 |
| 23.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 22.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,27% | - |
| 19.07.2024 | 25,00 | 25,58 | 25,00 | 25,58 | 2,32% | 38,00 |
| 18.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,96% | - |
| 17.07.2024 | 25,00 | 25,68 | 25,00 | 25,50 | 1,35% | 1.700,00 |
| 16.07.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 0,64% | - |
| 15.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,95% | - |
| 12.07.2024 | 24,66 | 25,76 | 24,66 | 25,76 | 0,08% | 60,00 |
| 11.07.2024 | 25,74 | 25,74 | 25,74 | 25,74 | -4,03% | - |
| 10.07.2024 | 25,94 | 26,82 | 25,94 | 26,82 | -4,35% | 50,00 |
| 09.07.2024 | 26,98 | 28,04 | 26,98 | 28,04 | 1,23% | 75,00 |
| 08.07.2024 | 27,54 | 27,70 | 27,54 | 27,70 | 3,59% | 61,00 |