Jeronimo Martins, SGPS, S.A.
[WKN: 878605 | ISIN: PTJMT0AE0001]
Aktienkurse
21,710€ -0,69%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid: Ask:

Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
28.05.2025 22,30 22,30 22,30 22,30 1,46% -
27.05.2025 21,98 21,98 21,98 21,98 -0,45% -
26.05.2025 21,98 22,08 21,98 22,08 0,91% 20,00
23.05.2025 21,88 21,88 21,88 21,88 0,09% -
22.05.2025 21,62 21,86 21,62 21,86 0,92% 12,00
21.05.2025 21,66 21,66 21,66 21,66 0,56% -
20.05.2025 21,54 21,54 21,54 21,54 0,09% -
19.05.2025 21,52 21,52 21,52 21,52 2,57% -
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% -