20,490€
-0,82%
Echtzeit-Aktienkurs JERONIM.MART.SGPS NAM.EO1
Bid:
Ask:
Aktienkurse zur JERONIM.MART.SGPS NAM.EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.08.2025 | 20,68 | 20,68 | 20,68 | 20,68 | 0,19% | - |
| 13.08.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -0,10% | - |
| 12.08.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -1,05% | - |
| 11.08.2025 | 20,88 | 20,88 | 20,88 | 20,88 | -1,14% | - |
| 08.08.2025 | 21,00 | 21,14 | 21,00 | 21,12 | -0,28% | 250,00 |
| 07.08.2025 | 21,16 | 21,18 | 21,16 | 21,18 | -0,19% | 1,00 |
| 06.08.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 1,34% | - |
| 05.08.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -1,51% | - |
| 04.08.2025 | 20,60 | 21,26 | 20,60 | 21,26 | 4,32% | 500,00 |
| 01.08.2025 | 21,24 | 21,24 | 20,38 | 20,38 | -5,12% | 10,00 |
| 31.07.2025 | 21,22 | 21,48 | 21,22 | 21,48 | 0,47% | 23,00 |
| 30.07.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 0,56% | - |
| 29.07.2025 | 21,26 | 21,26 | 21,26 | 21,26 | -0,56% | - |
| 28.07.2025 | 21,72 | 21,72 | 21,38 | 21,38 | -1,02% | 6,00 |
| 25.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,19% | - |
| 24.07.2025 | 21,86 | 21,86 | 21,86 | 21,86 | -1,09% | - |
| 23.07.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,91% | 12,00 |
| 22.07.2025 | 21,80 | 21,90 | 21,80 | 21,90 | -1,26% | 24,00 |
| 21.07.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -0,18% | - |
| 18.07.2025 | 22,22 | 22,22 | 22,22 | 22,22 | -1,24% | - |
| 17.07.2025 | 22,60 | 22,60 | 22,50 | 22,50 | 0,27% | 102,00 |
| 16.07.2025 | 22,44 | 22,44 | 22,44 | 22,44 | -0,09% | - |
| 15.07.2025 | 22,28 | 22,46 | 22,28 | 22,46 | 0,18% | 3,00 |
| 14.07.2025 | 22,08 | 22,42 | 22,08 | 22,42 | -0,62% | 7,00 |
| 11.07.2025 | 22,56 | 22,56 | 22,56 | 22,56 | 0,00% | - |
| 10.07.2025 | 22,56 | 22,56 | 22,56 | 22,56 | 0,00% | - |
| 09.07.2025 | 22,98 | 22,98 | 22,56 | 22,56 | -1,14% | 43,00 |
| 08.07.2025 | 23,00 | 23,00 | 22,82 | 22,82 | -1,30% | 1.891,00 |
| 07.07.2025 | 22,84 | 23,12 | 22,84 | 23,12 | 1,31% | 10,00 |
| 04.07.2025 | 22,82 | 22,82 | 22,82 | 22,82 | 3,63% | - |
| 03.07.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -1,08% | - |
| 02.07.2025 | 22,24 | 22,26 | 22,24 | 22,26 | 2,11% | 10,00 |
| 01.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | - |
| 30.06.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 3,17% | - |
| 27.06.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -0,29% | - |
| 26.06.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 25.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,10% | - |
| 24.06.2025 | 21,02 | 21,02 | 21,02 | 21,02 | 0,67% | - |
| 23.06.2025 | 20,88 | 20,88 | 20,88 | 20,88 | -0,38% | - |
| 20.06.2025 | 20,96 | 20,96 | 20,96 | 20,96 | 0,00% | - |
| 19.06.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -1,78% | - |
| 18.06.2025 | 21,14 | 21,34 | 21,14 | 21,34 | -0,28% | 35,00 |
| 17.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,66% | - |
| 16.06.2025 | 21,26 | 21,26 | 21,26 | 21,26 | -0,93% | - |
| 13.06.2025 | 21,46 | 21,46 | 21,46 | 21,46 | 1,51% | 10,00 |
| 12.06.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -1,67% | - |
| 11.06.2025 | 21,32 | 21,50 | 21,32 | 21,50 | 1,90% | 9,00 |
| 10.06.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | - |
| 09.06.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -1,02% | - |
| 06.06.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 1,13% | - |
| 05.06.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -1,94% | - |
| 04.06.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,18% | - |
| 03.06.2025 | 21,66 | 21,66 | 21,66 | 21,66 | -1,28% | - |
| 02.06.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -2,14% | - |
| 30.05.2025 | 22,42 | 22,42 | 22,42 | 22,42 | 0,18% | - |
| 29.05.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 0,36% | 69,00 |