18,165€
1,54%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,73% | - |
| 08.09.2026 | 17,89 | 17,89 | 17,89 | 17,89 | -1,00% | - |
| 07.09.2026 | 18,07 | 18,07 | 18,07 | 18,07 | -0,33% | - |
| 04.09.2026 | 17,85 | 18,19 | 17,85 | 18,13 | 1,23% | 3.600,00 |
| 03.09.2026 | 17,91 | 17,91 | 17,91 | 17,91 | 0,11% | - |
| 02.09.2026 | 17,89 | 17,89 | 17,89 | 17,89 | 0,28% | - |
| 01.09.2026 | 17,84 | 17,84 | 17,84 | 17,84 | 0,28% | - |
| 31.08.2026 | 17,79 | 17,79 | 17,79 | 17,79 | -0,34% | - |
| 28.08.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -1,11% | - |
| 27.08.2026 | 17,95 | 18,05 | 17,95 | 18,05 | 0,00% | 32,00 |
| 26.08.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 1,58% | - |
| 25.08.2026 | 17,77 | 17,77 | 17,77 | 17,77 | 2,30% | - |
| 24.08.2026 | 17,37 | 17,37 | 17,37 | 17,37 | 3,83% | - |
| 21.08.2026 | 16,73 | 16,73 | 16,73 | 16,73 | -0,71% | - |
| 20.08.2026 | 17,01 | 17,01 | 16,85 | 16,85 | -2,09% | 56,00 |
| 19.08.2026 | 16,95 | 17,21 | 16,95 | 17,21 | 0,82% | 200,00 |
| 18.08.2026 | 16,74 | 17,07 | 16,74 | 17,07 | 0,41% | 304,00 |
| 17.08.2026 | 17,41 | 17,41 | 17,00 | 17,00 | -0,23% | 546,00 |
| 14.08.2026 | 17,04 | 17,04 | 17,04 | 17,04 | -1,45% | - |
| 13.08.2026 | 17,01 | 17,29 | 17,01 | 17,29 | 1,47% | 198,00 |
| 12.08.2026 | 17,04 | 17,04 | 17,04 | 17,04 | -0,93% | - |
| 11.08.2026 | 17,15 | 17,20 | 17,15 | 17,20 | -0,64% | 6,00 |
| 10.08.2026 | 17,31 | 17,31 | 17,31 | 17,31 | 0,70% | - |
| 07.08.2026 | 17,19 | 17,19 | 17,19 | 17,19 | -1,09% | - |
| 06.08.2026 | 17,14 | 17,38 | 17,14 | 17,38 | -0,17% | 52,00 |
| 05.08.2026 | 17,25 | 17,41 | 17,25 | 17,41 | -0,17% | 80,00 |
| 04.08.2026 | 17,44 | 17,44 | 17,44 | 17,44 | -2,24% | 48,00 |
| 03.08.2026 | 17,23 | 17,84 | 17,20 | 17,84 | 3,42% | 268,00 |
| 31.07.2026 | 17,49 | 17,49 | 17,25 | 17,25 | -2,38% | 19,00 |
| 30.07.2026 | 17,26 | 18,45 | 17,26 | 17,67 | 3,09% | 480,00 |
| 29.07.2026 | 17,14 | 17,14 | 17,14 | 17,14 | 0,35% | - |
| 28.07.2026 | 16,77 | 17,08 | 16,77 | 17,08 | 0,47% | 68,00 |
| 27.07.2026 | 16,68 | 17,00 | 16,68 | 17,00 | 2,29% | 82,00 |
| 24.07.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -1,54% | - |
| 23.07.2026 | 16,88 | 16,88 | 16,88 | 16,88 | -1,17% | - |
| 22.07.2026 | 16,30 | 17,10 | 16,30 | 17,08 | 2,46% | 778,00 |
| 21.07.2026 | 16,62 | 16,67 | 16,58 | 16,67 | 0,06% | 462,00 |
| 20.07.2026 | 16,64 | 16,66 | 16,64 | 16,66 | 2,71% | 70,00 |
| 17.07.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -1,82% | - |
| 16.07.2026 | 16,25 | 16,52 | 16,25 | 16,52 | 1,23% | 80,00 |
| 15.07.2026 | 16,27 | 16,32 | 16,27 | 16,32 | -0,43% | 1.435,00 |
| 14.07.2026 | 16,22 | 16,39 | 16,22 | 16,39 | 0,12% | 870,00 |
| 13.07.2026 | 16,11 | 16,37 | 16,11 | 16,37 | 0,24% | 54,00 |
| 10.07.2026 | 16,15 | 16,33 | 16,15 | 16,33 | -0,37% | 70,00 |
| 09.07.2026 | 16,14 | 16,39 | 16,14 | 16,39 | -2,15% | 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% | - |