21,050€
2,09%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 20,62 | 20,62 | 20,62 | 20,62 | -1,53% | - |
| 07.01.2026 | 20,94 | 20,94 | 20,94 | 20,94 | 1,85% | - |
| 06.01.2026 | 20,56 | 20,56 | 20,56 | 20,56 | 1,68% | - |
| 05.01.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -0,49% | - |
| 02.01.2026 | 20,32 | 20,32 | 20,32 | 20,32 | 2,01% | 6,00 |
| 30.12.2025 | 19,92 | 19,92 | 19,92 | 19,92 | -0,60% | - |
| 29.12.2025 | 19,84 | 20,04 | 19,84 | 20,04 | -0,20% | 166,00 |
| 23.12.2025 | 20,08 | 20,08 | 20,08 | 20,08 | -0,40% | - |
| 22.12.2025 | 20,12 | 20,16 | 20,12 | 20,16 | -0,20% | 62,00 |
| 19.12.2025 | 20,14 | 20,20 | 20,14 | 20,20 | -0,20% | 24,00 |
| 18.12.2025 | 19,96 | 20,24 | 19,96 | 20,24 | 2,12% | 154,00 |
| 17.12.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,20% | - |
| 16.12.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 0,91% | - |
| 15.12.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,31% | - |
| 12.12.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -1,06% | - |
| 11.12.2025 | 19,83 | 19,83 | 19,83 | 19,83 | -0,05% | - |
| 10.12.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -1,10% | - |
| 09.12.2025 | 19,94 | 20,06 | 19,94 | 20,06 | 0,80% | 57,00 |
| 08.12.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,90% | - |
| 05.12.2025 | 19,94 | 20,08 | 19,94 | 20,08 | -0,40% | 407,00 |
| 04.12.2025 | 20,22 | 20,22 | 20,16 | 20,16 | -1,56% | 350,00 |
| 03.12.2025 | 20,28 | 20,48 | 20,28 | 20,48 | 0,99% | 20,00 |
| 02.12.2025 | 20,28 | 20,28 | 20,28 | 20,28 | 1,71% | - |
| 01.12.2025 | 19,94 | 19,94 | 19,94 | 19,94 | -4,59% | - |
| 28.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,10% | - |
| 27.11.2025 | 20,92 | 20,92 | 20,92 | 20,92 | -2,15% | - |
| 26.11.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 0,47% | - |
| 25.11.2025 | 21,04 | 21,28 | 21,04 | 21,28 | -1,48% | 100,00 |
| 24.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 21.11.2025 | 21,42 | 21,70 | 21,42 | 21,70 | 0,93% | 8,00 |
| 20.11.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 1,03% | - |
| 19.11.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -1,57% | - |
| 18.11.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -0,73% | 4,00 |
| 17.11.2025 | 21,56 | 21,78 | 21,56 | 21,78 | -0,73% | 11,00 |
| 14.11.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -0,90% | - |
| 13.11.2025 | 22,06 | 22,14 | 22,04 | 22,14 | 1,19% | 21,00 |
| 12.11.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 0,83% | - |
| 11.11.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,09% | - |
| 10.11.2025 | 21,68 | 21,68 | 21,68 | 21,68 | -0,91% | - |
| 07.11.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -0,91% | - |
| 06.11.2025 | 22,08 | 22,08 | 22,08 | 22,08 | 1,28% | - |
| 05.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 04.11.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -1,71% | - |
| 03.11.2025 | 22,28 | 22,28 | 22,28 | 22,28 | 0,72% | - |
| 31.10.2025 | 22,12 | 22,12 | 22,12 | 22,12 | 3,36% | - |
| 30.10.2025 | 20,32 | 21,40 | 20,32 | 21,40 | 4,59% | 50,00 |
| 29.10.2025 | 20,20 | 20,46 | 20,20 | 20,46 | 0,89% | 60,00 |
| 28.10.2025 | 20,28 | 20,28 | 20,28 | 20,28 | 0,30% | - |
| 27.10.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -0,10% | - |
| 24.10.2025 | 20,24 | 20,24 | 20,24 | 20,24 | 0,20% | - |
| 23.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,70% | - |
| 22.10.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -1,47% | - |
| 21.10.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -1,64% | - |
| 20.10.2025 | 20,76 | 20,76 | 20,70 | 20,70 | 1,17% | 75,00 |
| 17.10.2025 | 20,42 | 20,58 | 20,42 | 20,46 | 0,49% | 160,00 |
| 16.10.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -0,78% | - |
| 15.10.2025 | 20,60 | 20,60 | 20,52 | 20,52 | -0,68% | 52,00 |
| 14.10.2025 | 20,78 | 20,78 | 20,66 | 20,66 | -0,86% | 273,00 |
| 13.10.2025 | 20,84 | 20,84 | 20,84 | 20,84 | 1,17% | - |
| 10.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,87% | - |
| 09.10.2025 | 20,78 | 20,78 | 20,78 | 20,78 | 1,66% | - |
| 08.10.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -0,97% | - |
| 07.10.2025 | 20,64 | 20,64 | 20,64 | 20,64 | 0,98% | - |
| 06.10.2025 | 20,44 | 20,44 | 20,44 | 20,44 | 0,79% | - |
| 03.10.2025 | 20,28 | 20,28 | 20,28 | 20,28 | 1,10% | - |
| 02.10.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -0,10% | 97,00 |
| 01.10.2025 | 20,62 | 20,62 | 20,08 | 20,08 | -2,71% | 104,00 |
| 30.09.2025 | 20,64 | 20,64 | 20,64 | 20,64 | 1,38% | 5,00 |
| 29.09.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -0,49% | - |
| 26.09.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -0,20% | - |
| 25.09.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -1,16% | - |
| 24.09.2025 | 20,74 | 20,74 | 20,74 | 20,74 | 0,39% | - |
| 23.09.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -1,24% | - |
| 22.09.2025 | 20,92 | 20,92 | 20,92 | 20,92 | -1,78% | - |
| 19.09.2025 | 21,34 | 21,34 | 21,30 | 21,30 | 0,09% | 523,00 |
| 18.09.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -0,37% | - |
| 17.09.2025 | 21,24 | 21,36 | 21,24 | 21,36 | -0,65% | 981,00 |
| 16.09.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,01% | - |
| 15.09.2025 | 21,76 | 21,76 | 21,62 | 21,72 | -0,37% | 980,00 |
| 12.09.2025 | 21,62 | 21,80 | 21,62 | 21,80 | -0,05% | 70,00 |
| 11.09.2025 | 21,69 | 21,88 | 21,50 | 21,81 | 0,88% | 25,00 |
| 10.09.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -0,23% | - |
| 09.09.2025 | 21,70 | 21,92 | 21,60 | 21,67 | 0,09% | - |
| 08.09.2025 | 21,89 | 21,95 | 21,57 | 21,65 | -0,05% | - |
| 05.09.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 2,07% | - |
| 04.09.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 0,66% | - |
| 03.09.2025 | 21,08 | 21,08 | 21,08 | 21,08 | -0,28% | - |
| 02.09.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -0,84% | - |
| 01.09.2025 | 21,14 | 21,32 | 21,14 | 21,32 | 2,30% | 139,00 |
| 29.08.2025 | 20,84 | 20,84 | 20,84 | 20,84 | 0,58% | - |
| 28.08.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -0,86% | - |
| 27.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,38% | - |
| 26.08.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -0,29% | - |
| 25.08.2025 | 21,00 | 21,00 | 20,88 | 20,88 | -1,88% | 37,00 |
| 22.08.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 0,19% | - |
| 21.08.2025 | 21,24 | 21,24 | 21,24 | 21,24 | 0,95% | - |
| 20.08.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -0,85% | - |
| 19.08.2025 | 20,88 | 21,22 | 20,88 | 21,22 | 2,31% | 21,00 |
| 18.08.2025 | 20,74 | 20,74 | 20,74 | 20,74 | 0,00% | - |
| 15.08.2025 | 20,74 | 20,74 | 20,74 | 20,74 | 0,29% | - |