16,385€
-2,18%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,35 | 16,61 | 16,12 | 16,49 | -1,55% | 23,00 |
| 08.07.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 0,72% | - |
| 07.07.2026 | 16,22 | 16,63 | 16,22 | 16,63 | 1,03% | 52,00 |
| 06.07.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -1,38% | - |
| 03.07.2026 | 16,68 | 16,69 | 16,36 | 16,69 | 1,34% | 931,00 |
| 02.07.2026 | 16,47 | 16,47 | 16,47 | 16,47 | -1,26% | - |
| 01.07.2026 | 16,60 | 16,79 | 16,60 | 16,68 | -0,54% | 66,00 |
| 30.06.2026 | 17,28 | 17,28 | 16,77 | 16,77 | -3,34% | 1.000,00 |
| 29.06.2026 | 17,11 | 17,35 | 17,11 | 17,35 | 1,34% | 100,00 |
| 26.06.2026 | 17,12 | 17,12 | 17,12 | 17,12 | -0,87% | - |
| 25.06.2026 | 17,27 | 17,27 | 17,27 | 17,27 | 0,17% | - |
| 24.06.2026 | 17,24 | 17,24 | 17,24 | 17,24 | 1,65% | - |
| 23.06.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -1,05% | - |
| 22.06.2026 | 17,14 | 17,14 | 17,14 | 17,14 | -1,44% | - |
| 19.06.2026 | 17,15 | 17,39 | 17,15 | 17,39 | -0,17% | 2.000,00 |
| 18.06.2026 | 17,48 | 17,49 | 17,42 | 17,42 | -0,17% | 132,00 |
| 17.06.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -0,23% | - |
| 16.06.2026 | 17,49 | 17,49 | 17,49 | 17,49 | -1,30% | - |
| 15.06.2026 | 17,72 | 17,72 | 17,72 | 17,72 | -0,23% | - |
| 12.06.2026 | 18,09 | 18,09 | 17,76 | 17,76 | -0,67% | 30,00 |
| 11.06.2026 | 17,47 | 17,88 | 17,47 | 17,88 | 1,65% | 55,00 |
| 10.06.2026 | 17,59 | 17,59 | 17,59 | 17,59 | 1,27% | - |
| 09.06.2026 | 17,37 | 17,37 | 17,37 | 17,37 | 0,12% | - |
| 08.06.2026 | 17,35 | 17,35 | 17,35 | 17,35 | -1,25% | - |
| 05.06.2026 | 17,57 | 17,57 | 17,57 | 17,57 | -0,40% | - |
| 04.06.2026 | 17,64 | 17,64 | 17,64 | 17,64 | 0,51% | - |
| 03.06.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -2,23% | - |
| 02.06.2026 | 17,78 | 17,95 | 17,78 | 17,95 | -0,66% | 43,00 |
| 01.06.2026 | 18,00 | 18,07 | 18,00 | 18,07 | -0,39% | 500,00 |
| 29.05.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -2,42% | - |
| 28.05.2026 | 18,53 | 18,59 | 18,53 | 18,59 | -1,38% | 623,00 |
| 27.05.2026 | 18,38 | 18,87 | 18,38 | 18,85 | 1,95% | 463,00 |
| 26.05.2026 | 18,49 | 18,49 | 18,49 | 18,49 | -0,80% | - |
| 25.05.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -0,59% | - |
| 22.05.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -0,21% | - |
| 21.05.2026 | 18,79 | 18,79 | 18,79 | 18,79 | -0,32% | - |
| 20.05.2026 | 18,72 | 18,85 | 18,72 | 18,85 | 1,62% | 1,00 |
| 19.05.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 1,48% | - |
| 18.05.2026 | 18,28 | 18,28 | 18,28 | 18,28 | 1,50% | 4,00 |
| 15.05.2026 | 18,01 | 18,01 | 18,01 | 18,01 | -0,94% | - |
| 14.05.2026 | 18,07 | 18,27 | 18,07 | 18,18 | 0,66% | 218,00 |
| 13.05.2026 | 18,06 | 18,06 | 18,06 | 18,06 | -1,26% | - |
| 12.05.2026 | 18,29 | 18,29 | 18,29 | 18,29 | -1,88% | - |
| 11.05.2026 | 18,58 | 18,64 | 18,58 | 18,64 | 0,43% | 38,00 |
| 08.05.2026 | 18,56 | 18,56 | 18,56 | 18,56 | -6,59% | - |
| 07.05.2026 | 20,58 | 20,58 | 19,87 | 19,87 | 0,46% | 15,00 |
| 06.05.2026 | 19,78 | 19,78 | 19,78 | 19,78 | 0,51% | - |
| 05.05.2026 | 19,68 | 19,68 | 19,68 | 19,68 | -2,96% | - |
| 04.05.2026 | 20,28 | 20,28 | 20,28 | 20,28 | 2,32% | - |
| 30.04.2026 | 19,82 | 19,82 | 19,82 | 19,82 | -1,69% | - |
| 29.04.2026 | 20,16 | 20,16 | 20,16 | 20,16 | -1,47% | - |
| 28.04.2026 | 20,18 | 20,46 | 20,18 | 20,46 | 0,69% | 15,00 |
| 27.04.2026 | 20,32 | 20,32 | 20,32 | 20,32 | -0,59% | - |
| 24.04.2026 | 20,44 | 20,44 | 20,44 | 20,44 | 0,49% | - |
| 23.04.2026 | 20,26 | 20,34 | 20,26 | 20,34 | -0,20% | 125,00 |
| 22.04.2026 | 20,38 | 20,38 | 20,38 | 20,38 | -2,58% | - |
| 21.04.2026 | 20,92 | 20,92 | 20,92 | 20,92 | -1,41% | - |
| 20.04.2026 | 21,22 | 21,22 | 21,22 | 21,22 | 1,14% | 5,00 |
| 17.04.2026 | 20,98 | 20,98 | 20,98 | 20,98 | 0,29% | - |
| 16.04.2026 | 20,92 | 20,92 | 20,92 | 20,92 | -0,19% | - |
| 15.04.2026 | 20,96 | 20,96 | 20,96 | 20,96 | 0,19% | - |
| 14.04.2026 | 20,92 | 20,92 | 20,92 | 20,92 | 2,25% | - |
| 13.04.2026 | 20,46 | 20,46 | 20,46 | 20,46 | -1,35% | - |
| 10.04.2026 | 20,74 | 20,74 | 20,74 | 20,74 | -0,29% | - |
| 09.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -2,07% | 8,00 |
| 08.04.2026 | 21,24 | 21,24 | 21,24 | 21,24 | 1,92% | - |
| 07.04.2026 | 20,60 | 20,84 | 20,60 | 20,84 | 1,26% | 10,00 |
| 02.04.2026 | 20,58 | 20,58 | 20,58 | 20,58 | -0,58% | - |
| 01.04.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 2,48% | - |
| 31.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,35% | - |
| 30.03.2026 | 19,93 | 19,93 | 19,93 | 19,93 | -3,63% | - |
| 27.03.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 2,78% | - |
| 26.03.2026 | 20,12 | 20,12 | 20,12 | 20,12 | -0,30% | - |
| 25.03.2026 | 20,12 | 20,18 | 20,12 | 20,18 | 2,18% | 100,00 |
| 24.03.2026 | 19,75 | 19,75 | 19,75 | 19,75 | -0,45% | - |
| 23.03.2026 | 19,84 | 19,84 | 19,84 | 19,84 | 0,46% | - |
| 20.03.2026 | 19,75 | 19,75 | 19,75 | 19,75 | -5,05% | - |
| 19.03.2026 | 21,04 | 21,04 | 20,80 | 20,80 | -5,28% | 2.671,00 |
| 18.03.2026 | 21,96 | 21,96 | 21,96 | 21,96 | -1,52% | - |
| 17.03.2026 | 22,30 | 22,32 | 22,30 | 22,30 | 0,63% | 470,00 |
| 16.03.2026 | 22,16 | 22,16 | 22,16 | 22,16 | 1,19% | - |
| 13.03.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,27% | - |
| 12.03.2026 | 21,28 | 21,84 | 21,28 | 21,84 | 1,58% | 65,00 |
| 11.03.2026 | 21,20 | 21,50 | 21,20 | 21,50 | 0,47% | 70,00 |
| 10.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 09.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -3,47% | - |
| 06.03.2026 | 21,20 | 21,36 | 21,20 | 21,34 | 0,00% | 137,00 |
| 05.03.2026 | 21,12 | 21,66 | 21,12 | 21,34 | 0,76% | 1.855,00 |
| 04.03.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -2,75% | 1.217,00 |
| 03.03.2026 | 21,78 | 21,78 | 21,78 | 21,78 | -1,09% | - |
| 02.03.2026 | 21,74 | 22,02 | 21,74 | 22,02 | 0,82% | 5,00 |
| 27.02.2026 | 21,84 | 21,84 | 21,84 | 21,84 | 0,55% | - |
| 26.02.2026 | 21,72 | 21,72 | 21,72 | 21,72 | -1,72% | - |
| 25.02.2026 | 21,94 | 22,10 | 21,94 | 22,10 | -0,45% | 36,00 |
| 24.02.2026 | 21,86 | 22,20 | 21,86 | 22,20 | 4,42% | 6,00 |
| 23.02.2026 | 20,94 | 21,26 | 20,94 | 21,26 | 1,72% | 206,00 |
| 20.02.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 19.02.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -1,32% | - |
| 18.02.2026 | 21,18 | 21,18 | 21,18 | 21,18 | 0,19% | - |
| 17.02.2026 | 21,14 | 21,14 | 21,14 | 21,14 | -1,31% | - |