21,040€
0,38%
Echtzeit-Aktienkurs JERONIM.MART.SGPS NAM.EO1
Bid:
Ask:
Aktienkurse zur JERONIM.MART.SGPS NAM.EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 20,83 | 20,99 | 20,71 | 20,97 | 0,53% | - |
| 07.01.2026 | 21,10 | 21,24 | 20,76 | 20,86 | -1,23% | 1.258.748,00 |
| 06.01.2026 | 20,80 | 21,36 | 20,68 | 21,12 | 1,73% | 1.159.480,00 |
| 05.01.2026 | 20,40 | 20,76 | 20,26 | 20,76 | 1,76% | 726.676,00 |
| 02.01.2026 | 20,38 | 20,44 | 20,24 | 20,40 | 0,69% | 417.792,00 |
| 31.12.2025 | 20,32 | 20,32 | 20,24 | 20,26 | -0,10% | 180.396,00 |
| 30.12.2025 | 20,12 | 20,30 | 20,10 | 20,28 | 0,30% | 476.391,00 |
| 29.12.2025 | 20,02 | 20,22 | 19,98 | 20,22 | 0,70% | 517.784,00 |
| 24.12.2025 | 20,18 | 20,18 | 19,98 | 20,08 | 0,00% | 146.586,00 |
| 23.12.2025 | 20,28 | 20,30 | 20,08 | 20,08 | -0,79% | 307.106,00 |
| 22.12.2025 | 20,20 | 20,28 | 20,06 | 20,24 | -0,10% | 529.658,00 |
| 19.12.2025 | 20,18 | 20,34 | 20,14 | 20,26 | -0,20% | 1.224.566,00 |
| 18.12.2025 | 20,32 | 20,36 | 20,14 | 20,30 | 1,00% | 732.563,00 |
| 17.12.2025 | 19,95 | 20,10 | 19,86 | 20,10 | 0,75% | 632.384,00 |
| 16.12.2025 | 19,98 | 20,08 | 19,95 | 19,95 | -0,25% | 775.374,00 |
| 15.12.2025 | 19,85 | 20,02 | 19,75 | 20,00 | 1,16% | 614.152,00 |
| 12.12.2025 | 19,78 | 19,82 | 19,66 | 19,77 | 0,05% | 719.586,00 |
| 11.12.2025 | 19,91 | 19,98 | 19,61 | 19,76 | -0,50% | 636.504,00 |
| 10.12.2025 | 19,90 | 20,02 | 19,77 | 19,86 | -0,80% | 590.287,00 |
| 09.12.2025 | 20,04 | 20,24 | 19,86 | 20,02 | 0,25% | 848.723,00 |
| 08.12.2025 | 20,00 | 20,16 | 19,97 | 19,97 | -0,55% | 617.714,00 |
| 05.12.2025 | 20,12 | 20,22 | 20,04 | 20,08 | -0,20% | 623.507,00 |
| 04.12.2025 | 20,26 | 20,40 | 20,10 | 20,12 | -1,18% | 800.674,00 |
| 03.12.2025 | 20,50 | 20,52 | 20,14 | 20,36 | -0,59% | 765.789,00 |
| 02.12.2025 | 20,62 | 20,66 | 20,38 | 20,48 | -0,39% | 769.599,00 |
| 01.12.2025 | 20,48 | 20,82 | 20,40 | 20,56 | 0,59% | 1.050.229,00 |
| 28.11.2025 | 20,92 | 20,92 | 20,34 | 20,44 | -2,39% | 1.044.230,00 |
| 27.11.2025 | 21,14 | 21,22 | 20,94 | 20,94 | -0,66% | 568.883,00 |
| 26.11.2025 | 21,46 | 21,50 | 21,08 | 21,08 | -1,13% | 827.281,00 |
| 25.11.2025 | 21,04 | 21,46 | 21,00 | 21,32 | 1,33% | 836.132,00 |
| 24.11.2025 | 21,82 | 21,84 | 21,04 | 21,04 | -2,41% | 1.416.407,00 |
| 21.11.2025 | 21,70 | 21,86 | 21,48 | 21,56 | -1,10% | 603.363,00 |
| 20.11.2025 | 21,72 | 21,86 | 21,50 | 21,80 | 1,21% | 601.412,00 |
| 19.11.2025 | 21,34 | 21,64 | 21,28 | 21,54 | 1,13% | 637.211,00 |
| 18.11.2025 | 21,64 | 21,66 | 21,28 | 21,30 | -1,57% | 495.230,00 |
| 17.11.2025 | 21,80 | 21,86 | 21,64 | 21,64 | -0,46% | 437.052,00 |
| 14.11.2025 | 22,12 | 22,18 | 21,70 | 21,74 | -2,07% | 530.558,00 |
| 13.11.2025 | 22,18 | 22,26 | 22,02 | 22,20 | 0,54% | 567.509,00 |
| 12.11.2025 | 21,92 | 22,18 | 21,80 | 22,08 | 0,55% | 526.573,00 |
| 11.11.2025 | 21,90 | 22,08 | 21,78 | 21,96 | 0,37% | 500.534,00 |
| 10.11.2025 | 21,68 | 21,92 | 21,64 | 21,88 | 1,02% | 579.550,00 |
| 07.11.2025 | 22,18 | 22,18 | 21,50 | 21,66 | -2,17% | 605.634,00 |
| 06.11.2025 | 22,04 | 22,16 | 22,00 | 22,14 | 0,00% | 664.268,00 |
| 05.11.2025 | 21,98 | 22,18 | 21,92 | 22,14 | 0,73% | 656.148,00 |
| 04.11.2025 | 22,20 | 22,24 | 21,74 | 21,98 | -1,26% | 946.243,00 |
| 03.11.2025 | 22,38 | 22,66 | 22,24 | 22,26 | -0,36% | 493.532,00 |
| 31.10.2025 | 22,36 | 22,46 | 22,14 | 22,34 | -0,36% | 998.625,00 |
| 30.10.2025 | 20,92 | 22,42 | 20,92 | 22,42 | 11,43% | 2.365.454,00 |
| 29.10.2025 | 20,36 | 20,50 | 20,04 | 20,12 | -1,47% | 1.064.202,00 |
| 28.10.2025 | 20,42 | 20,48 | 20,30 | 20,42 | 0,00% | 618.741,00 |
| 27.10.2025 | 20,20 | 20,42 | 20,18 | 20,42 | 0,99% | 715.780,00 |
| 24.10.2025 | 20,24 | 20,30 | 20,14 | 20,22 | -0,10% | 446.027,00 |
| 23.10.2025 | 20,30 | 20,56 | 20,20 | 20,24 | -0,49% | 691.914,00 |
| 22.10.2025 | 20,28 | 20,36 | 20,02 | 20,34 | 0,30% | 1.387.377,00 |
| 21.10.2025 | 20,56 | 20,58 | 20,26 | 20,28 | -1,27% | 950.321,00 |
| 20.10.2025 | 20,30 | 20,54 | 20,24 | 20,54 | 0,69% | 637.999,00 |
| 17.10.2025 | 20,66 | 20,68 | 20,40 | 20,40 | -1,64% | 916.369,00 |
| 16.10.2025 | 20,58 | 20,78 | 20,50 | 20,74 | 0,78% | 569.655,00 |
| 15.10.2025 | 20,70 | 20,78 | 20,38 | 20,58 | -0,39% | 830.747,00 |
| 14.10.2025 | 20,80 | 20,90 | 20,64 | 20,66 | -0,58% | 573.999,00 |
| 13.10.2025 | 20,80 | 20,82 | 20,64 | 20,78 | 0,39% | 434.419,00 |
| 10.10.2025 | 20,70 | 20,94 | 20,68 | 20,70 | 0,19% | 557.682,00 |
| 09.10.2025 | 20,74 | 20,84 | 20,60 | 20,66 | -0,67% | 844.164,00 |
| 08.10.2025 | 20,72 | 20,96 | 20,72 | 20,80 | 0,10% | 587.491,00 |
| 07.10.2025 | 20,78 | 21,02 | 20,68 | 20,78 | 0,29% | 939.193,00 |
| 06.10.2025 | 20,48 | 20,92 | 20,48 | 20,72 | 0,58% | 752.262,00 |
| 03.10.2025 | 20,50 | 20,92 | 20,48 | 20,60 | 0,29% | 1.443.945,00 |
| 02.10.2025 | 20,02 | 20,54 | 19,89 | 20,54 | 2,80% | 1.091.067,00 |
| 01.10.2025 | 20,56 | 20,64 | 19,92 | 19,98 | -3,48% | 1.651.583,00 |
| 30.09.2025 | 20,60 | 20,72 | 20,52 | 20,70 | 0,29% | 631.488,00 |
| 29.09.2025 | 20,42 | 20,64 | 20,38 | 20,64 | 1,38% | 524.264,00 |
| 26.09.2025 | 20,50 | 20,52 | 20,30 | 20,36 | -0,59% | 835.176,00 |
| 25.09.2025 | 20,58 | 20,62 | 20,46 | 20,48 | -0,49% | 483.272,00 |
| 24.09.2025 | 20,90 | 20,90 | 20,44 | 20,58 | -1,25% | 1.047.803,00 |
| 23.09.2025 | 20,76 | 20,96 | 20,64 | 20,84 | 0,77% | 502.823,00 |
| 22.09.2025 | 21,12 | 21,30 | 20,68 | 20,68 | -2,45% | 825.454,00 |
| 19.09.2025 | 21,40 | 21,46 | 21,04 | 21,20 | -0,93% | 1.141.110,00 |
| 18.09.2025 | 21,40 | 21,52 | 21,24 | 21,40 | 0,28% | 790.494,00 |
| 17.09.2025 | 21,32 | 21,46 | 21,18 | 21,34 | 0,38% | 517.402,00 |
| 16.09.2025 | 21,54 | 21,58 | 21,18 | 21,26 | -1,48% | 921.550,00 |
| 15.09.2025 | 21,68 | 21,76 | 21,56 | 21,58 | -0,37% | 508.037,00 |
| 12.09.2025 | 21,80 | 21,84 | 21,60 | 21,66 | -0,64% | 590.416,00 |
| 11.09.2025 | 21,72 | 21,86 | 21,64 | 21,80 | 0,74% | 451.831,00 |
| 10.09.2025 | 21,72 | 21,78 | 21,50 | 21,64 | -0,28% | 559.886,00 |
| 09.09.2025 | 21,80 | 21,92 | 21,64 | 21,70 | -0,09% | 537.722,00 |
| 08.09.2025 | 21,92 | 21,92 | 21,58 | 21,72 | -0,82% | 602.499,00 |
| 05.09.2025 | 21,80 | 21,92 | 21,74 | 21,90 | 0,27% | 564.355,00 |
| 04.09.2025 | 21,26 | 21,84 | 21,26 | 21,84 | 2,82% | 637.069,00 |
| 03.09.2025 | 21,14 | 21,32 | 21,06 | 21,24 | 0,28% | 408.413,00 |
| 02.09.2025 | 21,26 | 21,26 | 20,98 | 21,18 | -0,75% | 694.111,00 |
| 01.09.2025 | 21,20 | 21,48 | 21,18 | 21,34 | 0,95% | 627.992,00 |
| 29.08.2025 | 21,10 | 21,32 | 20,98 | 21,14 | 0,48% | 479.049,00 |
| 28.08.2025 | 21,00 | 21,12 | 20,78 | 21,04 | 0,57% | 557.101,00 |
| 27.08.2025 | 21,00 | 21,04 | 20,76 | 20,92 | -0,19% | 337.302,00 |
| 26.08.2025 | 20,96 | 21,18 | 20,94 | 20,96 | -0,38% | 724.885,00 |
| 25.08.2025 | 20,92 | 21,06 | 20,76 | 21,04 | 0,67% | 324.630,00 |
| 22.08.2025 | 21,42 | 21,42 | 20,88 | 20,90 | -2,43% | 616.028,00 |
| 21.08.2025 | 21,38 | 21,46 | 21,30 | 21,42 | 0,28% | 237.021,00 |
| 20.08.2025 | 21,24 | 21,42 | 21,22 | 21,36 | 0,75% | 350.057,00 |
| 19.08.2025 | 21,04 | 21,28 | 20,92 | 21,20 | 1,15% | 528.074,00 |