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% | - |