21,670€
2,99%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -0,29% | - |
| 15.05.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -1,41% | - |
| 14.05.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 0,09% | - |
| 13.05.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -4,22% | - |
| 12.05.2025 | 22,26 | 22,26 | 22,26 | 22,26 | -0,89% | - |
| 09.05.2025 | 22,46 | 22,46 | 22,46 | 22,46 | 0,99% | - |
| 08.05.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 5,00% | - |
| 07.05.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -0,09% | - |
| 06.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 05.05.2025 | 21,18 | 21,30 | 21,18 | 21,30 | -1,02% | 132,00 |
| 02.05.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 1,70% | 50,00 |
| 30.04.2025 | 21,30 | 21,30 | 21,16 | 21,16 | 0,38% | 163,00 |
| 29.04.2025 | 21,08 | 21,08 | 21,08 | 21,08 | -0,85% | - |
| 28.04.2025 | 21,26 | 21,26 | 21,26 | 21,26 | -0,84% | - |
| 25.04.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -0,92% | - |
| 24.04.2025 | 21,78 | 21,78 | 21,64 | 21,64 | -1,46% | 60,00 |
| 23.04.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 1,39% | - |
| 22.04.2025 | 20,78 | 21,66 | 20,78 | 21,66 | 4,64% | 310,00 |
| 17.04.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 2,17% | 3,00 |
| 16.04.2025 | 20,26 | 20,26 | 20,26 | 20,26 | 0,30% | - |
| 15.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,39% | - |
| 14.04.2025 | 20,22 | 20,28 | 20,22 | 20,28 | 1,91% | 70,00 |
| 11.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,25% | - |
| 10.04.2025 | 20,62 | 20,62 | 19,50 | 19,85 | -3,64% | 80,00 |
| 09.04.2025 | 19,12 | 20,60 | 19,12 | 20,60 | 6,35% | 122,00 |
| 08.04.2025 | 19,37 | 19,37 | 19,37 | 19,37 | 0,21% | - |
| 07.04.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -5,43% | - |
| 04.04.2025 | 20,82 | 20,82 | 20,44 | 20,44 | 0,00% | 1,00 |
| 03.04.2025 | 19,93 | 20,44 | 19,93 | 20,44 | 2,25% | 30,00 |
| 02.04.2025 | 19,99 | 19,99 | 19,99 | 19,99 | 3,15% | - |
| 01.04.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -0,72% | - |
| 31.03.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 0,10% | - |
| 28.03.2025 | 19,09 | 19,50 | 19,09 | 19,50 | 0,78% | 1.000,00 |
| 27.03.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,21% | - |
| 26.03.2025 | 19,31 | 19,31 | 19,31 | 19,31 | -0,87% | - |
| 25.03.2025 | 19,16 | 19,48 | 19,16 | 19,48 | 2,42% | 2,00 |
| 24.03.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -1,50% | - |
| 21.03.2025 | 19,31 | 19,31 | 19,31 | 19,31 | 0,31% | - |
| 20.03.2025 | 19,89 | 20,10 | 19,25 | 19,25 | -2,83% | 1.005,00 |
| 19.03.2025 | 19,81 | 19,81 | 19,81 | 19,81 | 0,10% | - |
| 18.03.2025 | 19,72 | 19,79 | 19,72 | 19,79 | 2,33% | 12,00 |
| 17.03.2025 | 19,34 | 19,34 | 19,34 | 19,34 | -1,58% | - |
| 14.03.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -0,66% | - |
| 13.03.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -1,40% | - |
| 12.03.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -1,47% | - |
| 11.03.2025 | 20,36 | 20,36 | 20,36 | 20,36 | 1,50% | - |
| 10.03.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 1,36% | - |
| 07.03.2025 | 19,79 | 19,79 | 19,79 | 19,79 | -2,89% | - |
| 06.03.2025 | 20,60 | 20,60 | 20,38 | 20,38 | -3,04% | 33,00 |
| 05.03.2025 | 21,02 | 21,02 | 21,02 | 21,02 | 0,86% | - |
| 04.03.2025 | 20,64 | 20,84 | 20,64 | 20,84 | 1,56% | 616,00 |
| 03.03.2025 | 20,52 | 20,52 | 20,52 | 20,52 | 2,50% | - |
| 28.02.2025 | 20,02 | 20,02 | 20,02 | 20,02 | -2,53% | - |
| 27.02.2025 | 20,20 | 20,54 | 20,20 | 20,54 | 1,08% | 200,00 |
| 26.02.2025 | 20,32 | 20,32 | 20,32 | 20,32 | -0,97% | - |
| 25.02.2025 | 20,42 | 20,52 | 20,42 | 20,52 | 3,90% | 12,00 |
| 24.02.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -0,80% | - |
| 21.02.2025 | 19,91 | 19,91 | 19,91 | 19,91 | 0,45% | - |
| 20.02.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,90% | - |
| 19.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,20% | 6,00 |
| 18.02.2025 | 19,57 | 19,57 | 19,57 | 19,57 | -0,41% | - |
| 17.02.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -0,56% | - |
| 14.02.2025 | 19,14 | 19,76 | 19,14 | 19,76 | 1,54% | 300,00 |
| 13.02.2025 | 19,46 | 19,46 | 19,46 | 19,46 | -0,87% | - |
| 12.02.2025 | 19,44 | 19,63 | 19,44 | 19,63 | 0,15% | 3,00 |
| 11.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,46% | 6,00 |
| 10.02.2025 | 19,51 | 19,69 | 19,51 | 19,69 | 2,29% | 6,00 |
| 07.02.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,47% | - |
| 06.02.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 0,68% | - |
| 05.02.2025 | 19,21 | 19,21 | 19,21 | 19,21 | 1,32% | - |
| 04.02.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 2,10% | - |
| 03.02.2025 | 18,57 | 18,57 | 18,57 | 18,57 | -3,53% | - |
| 31.01.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,16% | - |
| 30.01.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 0,36% | - |
| 29.01.2025 | 19,21 | 19,21 | 19,21 | 19,21 | 1,27% | - |
| 28.01.2025 | 18,97 | 18,97 | 18,97 | 18,97 | -0,84% | - |
| 27.01.2025 | 18,54 | 19,13 | 18,54 | 19,13 | 2,19% | 775,00 |
| 24.01.2025 | 19,01 | 19,01 | 18,72 | 18,72 | -1,37% | 46,00 |
| 23.01.2025 | 19,13 | 19,13 | 18,98 | 18,98 | -0,21% | 21,00 |
| 22.01.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -0,26% | - |
| 21.01.2025 | 18,91 | 19,07 | 18,91 | 19,07 | -0,10% | 113,00 |
| 20.01.2025 | 18,97 | 19,09 | 18,97 | 19,09 | 3,86% | 10,00 |
| 17.01.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -1,08% | - |
| 16.01.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 0,76% | - |
| 15.01.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 0,60% | - |
| 14.01.2025 | 18,33 | 18,33 | 18,33 | 18,33 | -0,22% | - |
| 13.01.2025 | 18,22 | 18,37 | 18,22 | 18,37 | 0,27% | 8,00 |
| 10.01.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,66% | - |
| 09.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,93% | - |
| 08.01.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 1,46% | - |
| 07.01.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -1,65% | - |
| 06.01.2025 | 18,79 | 18,79 | 18,79 | 18,79 | -0,32% | - |
| 03.01.2025 | 18,54 | 18,85 | 18,54 | 18,85 | 0,80% | 46,00 |
| 02.01.2025 | 18,30 | 18,70 | 18,30 | 18,70 | 3,54% | 60,00 |
| 30.12.2024 | 18,06 | 18,06 | 18,06 | 18,06 | 0,06% | - |
| 27.12.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -0,82% | - |
| 23.12.2024 | 18,04 | 18,20 | 18,04 | 18,20 | 0,83% | 30,00 |
| 20.12.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 1,35% | - |
| 19.12.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -3,89% | - |
| 18.12.2024 | 18,41 | 18,53 | 18,41 | 18,53 | 1,87% | 500,00 |