22,050€
-0,05%
Echtzeit-Aktienkurs JERONIM.MART.SGPS NAM.EO1
Bid:
Ask:
Aktienkurse zur JERONIM.MART.SGPS NAM.EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 22,11 | 22,18 | 21,92 | 22,17 | 0,41% | - |
| 26.02.2026 | 21,84 | 22,08 | 21,80 | 22,08 | 0,73% | 596.026,00 |
| 25.02.2026 | 22,18 | 22,18 | 21,78 | 21,92 | -0,72% | 445.837,00 |
| 24.02.2026 | 22,12 | 22,42 | 22,06 | 22,08 | -0,09% | 649.593,00 |
| 23.02.2026 | 21,18 | 22,12 | 21,16 | 22,10 | 4,15% | 1.048.309,00 |
| 20.02.2026 | 21,08 | 21,42 | 21,06 | 21,22 | 0,57% | 686.344,00 |
| 19.02.2026 | 21,06 | 21,28 | 21,02 | 21,10 | 0,00% | 586.098,00 |
| 18.02.2026 | 21,32 | 21,36 | 21,08 | 21,10 | -1,22% | 708.578,00 |
| 17.02.2026 | 21,26 | 21,58 | 21,20 | 21,36 | 0,09% | 457.412,00 |
| 16.02.2026 | 21,28 | 21,48 | 21,22 | 21,34 | 0,47% | 399.419,00 |
| 13.02.2026 | 21,04 | 21,38 | 20,98 | 21,24 | 0,85% | 711.710,00 |
| 12.02.2026 | 20,98 | 21,08 | 20,78 | 21,06 | 0,57% | 641.865,00 |
| 11.02.2026 | 20,60 | 20,94 | 20,56 | 20,94 | 1,85% | 1.135.125,00 |
| 10.02.2026 | 20,52 | 20,56 | 20,36 | 20,56 | 0,49% | 633.813,00 |
| 09.02.2026 | 20,48 | 20,52 | 20,24 | 20,46 | 0,29% | 650.607,00 |
| 06.02.2026 | 20,32 | 20,40 | 19,87 | 20,40 | 0,49% | 1.070.261,00 |
| 05.02.2026 | 20,82 | 20,82 | 20,30 | 20,30 | -2,31% | 857.560,00 |
| 04.02.2026 | 20,16 | 20,84 | 20,14 | 20,78 | 3,28% | 1.162.837,00 |
| 03.02.2026 | 20,20 | 20,22 | 20,06 | 20,12 | -0,10% | 928.798,00 |
| 02.02.2026 | 20,16 | 20,22 | 19,98 | 20,14 | 1,16% | 909.347,00 |
| 30.01.2026 | 20,10 | 20,18 | 19,91 | 19,91 | -1,04% | 1.068.028,00 |
| 29.01.2026 | 20,48 | 20,48 | 20,06 | 20,12 | -1,18% | 1.005.887,00 |
| 28.01.2026 | 20,42 | 20,44 | 20,30 | 20,36 | 0,25% | 569.089,00 |
| 27.01.2026 | 20,31 | 20,37 | 20,13 | 20,31 | 0,35% | - |
| 26.01.2026 | 20,30 | 20,36 | 20,06 | 20,24 | 0,10% | 710.184,00 |
| 23.01.2026 | 20,70 | 20,72 | 20,16 | 20,22 | -1,94% | 1.015.981,00 |
| 22.01.2026 | 20,60 | 20,76 | 20,58 | 20,62 | 1,08% | 1.081.919,00 |
| 21.01.2026 | 20,36 | 20,46 | 20,22 | 20,40 | 0,29% | 717.773,00 |
| 20.01.2026 | 20,38 | 20,48 | 20,20 | 20,34 | -0,10% | 666.054,00 |
| 19.01.2026 | 20,56 | 20,64 | 20,34 | 20,36 | -1,07% | 631.828,00 |
| 16.01.2026 | 20,60 | 20,66 | 20,36 | 20,58 | 0,00% | 853.020,00 |
| 15.01.2026 | 20,16 | 20,58 | 20,10 | 20,58 | 1,98% | 1.878.757,00 |
| 14.01.2026 | 21,06 | 21,08 | 19,96 | 20,18 | -3,81% | 2.086.668,00 |
| 13.01.2026 | 21,12 | 21,18 | 20,86 | 20,98 | -0,66% | 890.598,00 |
| 12.01.2026 | 21,16 | 21,24 | 21,06 | 21,12 | 0,28% | 743.981,00 |
| 09.01.2026 | 20,94 | 21,10 | 20,90 | 21,06 | 0,48% | 657.900,00 |
| 08.01.2026 | 20,86 | 21,00 | 20,72 | 20,96 | 0,48% | 663.301,00 |
| 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 |