20,630€
0,44%
Echtzeit-Aktienkurs JERONIM.MART.SGPS NAM.EO1
Bid:
Ask:
Aktienkurse zur JERONIM.MART.SGPS NAM.EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 18,49 | 18,49 | 18,19 | 18,19 | -1,94% | 16,00 |
| 16.12.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 0,60% | - |
| 13.12.2024 | 18,44 | 18,44 | 18,44 | 18,44 | -1,39% | - |
| 12.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,80% | - |
| 11.12.2024 | 18,37 | 18,37 | 18,37 | 18,37 | -0,81% | - |
| 10.12.2024 | 18,52 | 18,52 | 18,52 | 18,52 | 0,98% | - |
| 09.12.2024 | 18,34 | 18,34 | 18,34 | 18,34 | -1,19% | - |
| 06.12.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 1,59% | - |
| 05.12.2024 | 18,27 | 18,27 | 18,27 | 18,27 | -0,98% | - |
| 04.12.2024 | 18,21 | 18,45 | 18,21 | 18,45 | 2,22% | 100,00 |
| 03.12.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -2,06% | - |
| 02.12.2024 | 18,43 | 18,43 | 18,43 | 18,43 | 0,49% | 10,00 |
| 29.11.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 0,16% | 98,00 |
| 28.11.2024 | 18,31 | 18,31 | 18,31 | 18,31 | 0,72% | - |
| 27.11.2024 | 18,18 | 18,18 | 18,18 | 18,18 | 0,17% | - |
| 26.11.2024 | 17,60 | 18,15 | 17,60 | 18,15 | 2,08% | 300,00 |
| 25.11.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 0,34% | - |
| 22.11.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -0,28% | - |
| 21.11.2024 | 17,74 | 17,77 | 17,74 | 17,77 | 2,48% | 2,00 |
| 20.11.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -1,48% | - |
| 19.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,55% | - |
| 18.11.2024 | 17,72 | 18,06 | 17,72 | 18,06 | 0,39% | 130,00 |
| 15.11.2024 | 17,99 | 17,99 | 17,99 | 17,99 | -2,44% | - |
| 14.11.2024 | 18,44 | 18,44 | 18,44 | 18,44 | -1,60% | - |
| 13.11.2024 | 18,57 | 18,74 | 18,57 | 18,74 | 2,13% | 2,00 |
| 12.11.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -0,65% | - |
| 11.11.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -0,70% | - |
| 08.11.2024 | 18,12 | 18,60 | 18,12 | 18,60 | 3,91% | 120,00 |
| 07.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -3,09% | - |
| 06.11.2024 | 18,22 | 18,47 | 18,22 | 18,47 | 0,38% | 1,00 |
| 05.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | 12,00 |
| 04.11.2024 | 18,21 | 18,30 | 18,17 | 18,30 | 0,27% | 216,00 |
| 01.11.2024 | 17,72 | 18,25 | 17,72 | 18,25 | 2,24% | 1.625,00 |
| 31.10.2024 | 16,78 | 17,85 | 16,78 | 17,85 | 7,47% | 766,00 |
| 30.10.2024 | 16,61 | 16,61 | 16,61 | 16,61 | -1,25% | - |
| 29.10.2024 | 16,81 | 16,82 | 16,81 | 16,82 | -0,47% | 5,00 |
| 28.10.2024 | 16,77 | 16,90 | 16,77 | 16,90 | 2,30% | 300,00 |
| 25.10.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 1,91% | - |
| 24.10.2024 | 16,21 | 16,21 | 16,21 | 16,21 | -1,88% | - |
| 23.10.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -1,08% | - |
| 22.10.2024 | 16,76 | 16,76 | 16,70 | 16,70 | -1,47% | 1.200,00 |
| 21.10.2024 | 16,84 | 16,95 | 16,84 | 16,95 | -0,76% | 13,00 |
| 18.10.2024 | 17,08 | 17,08 | 17,08 | 17,08 | -2,46% | - |
| 17.10.2024 | 17,51 | 17,51 | 17,51 | 17,51 | 2,04% | - |
| 16.10.2024 | 17,16 | 17,16 | 17,16 | 17,16 | -1,32% | - |
| 15.10.2024 | 17,39 | 17,39 | 17,39 | 17,39 | 1,10% | - |
| 14.10.2024 | 17,35 | 17,35 | 17,20 | 17,20 | -0,29% | 13,00 |
| 11.10.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,58% | - |
| 10.10.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 1,17% | - |
| 09.10.2024 | 16,97 | 17,35 | 16,97 | 17,15 | -0,29% | 60,00 |
| 08.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,90% | - |
| 07.10.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -1,23% | 26,00 |