17,670€
-0,39%
Echtzeit-Aktienkurs JERONIM.MART.SGPS NAM.EO1
Bid:
Ask:
Aktienkurse zur JERONIM.MART.SGPS NAM.EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 18,02 | 18,02 | 17,67 | 17,69 | -0,39% | - |
| 12.06.2026 | 17,85 | 17,86 | 17,62 | 17,76 | 0,45% | 1.312.936,00 |
| 11.06.2026 | 17,68 | 17,91 | 17,60 | 17,68 | -0,11% | 1.092.026,00 |
| 10.06.2026 | 17,86 | 17,90 | 17,58 | 17,70 | -0,67% | 1.143.071,00 |
| 09.06.2026 | 17,62 | 17,88 | 17,53 | 17,82 | 1,42% | 1.469.454,00 |
| 08.06.2026 | 17,72 | 17,75 | 17,54 | 17,57 | -0,85% | 950.599,00 |
| 05.06.2026 | 17,70 | 17,91 | 17,69 | 17,72 | 0,06% | 1.161.649,00 |
| 04.06.2026 | 17,85 | 18,00 | 17,68 | 17,71 | -0,56% | 1.363.887,00 |
| 03.06.2026 | 17,74 | 17,94 | 17,71 | 17,81 | 0,39% | 793.197,00 |
| 02.06.2026 | 17,94 | 17,95 | 17,68 | 17,74 | -0,84% | 1.108.981,00 |
| 01.06.2026 | 18,40 | 18,40 | 17,88 | 17,89 | -1,49% | 1.554.988,00 |
| 29.05.2026 | 18,46 | 18,54 | 18,16 | 18,16 | -0,82% | 3.170.896,00 |
| 28.05.2026 | 18,72 | 18,75 | 18,31 | 18,31 | -2,50% | 963.048,00 |
| 27.05.2026 | 18,56 | 18,92 | 18,56 | 18,78 | 0,97% | 759.111,00 |
| 26.05.2026 | 18,74 | 18,84 | 18,60 | 18,60 | -0,64% | 1.025.580,00 |
| 25.05.2026 | 18,83 | 18,85 | 18,70 | 18,72 | 0,11% | 448.802,00 |
| 22.05.2026 | 18,94 | 19,06 | 18,70 | 18,70 | -0,69% | 902.153,00 |
| 21.05.2026 | 19,00 | 19,07 | 18,78 | 18,83 | -0,58% | 920.688,00 |
| 20.05.2026 | 18,87 | 19,08 | 18,76 | 18,94 | 0,05% | 666.021,00 |
| 19.05.2026 | 18,80 | 19,13 | 18,79 | 18,93 | 0,91% | 939.282,00 |
| 18.05.2026 | 18,34 | 18,99 | 18,26 | 18,76 | 1,90% | 1.016.552,00 |
| 15.05.2026 | 18,70 | 18,91 | 18,41 | 18,41 | 0,38% | 1.639.744,00 |
| 14.05.2026 | 18,28 | 18,34 | 18,13 | 18,34 | 0,71% | 841.140,00 |
| 13.05.2026 | 18,02 | 18,25 | 17,97 | 18,21 | 0,94% | 880.935,00 |
| 12.05.2026 | 18,50 | 18,51 | 18,04 | 18,04 | -2,54% | 1.548.364,00 |
| 11.05.2026 | 18,72 | 18,76 | 18,48 | 18,51 | -1,12% | 1.460.034,00 |
| 08.05.2026 | 18,62 | 19,00 | 18,54 | 18,72 | -2,70% | 2.000.407,00 |
| 07.05.2026 | 20,50 | 20,86 | 19,24 | 19,24 | -5,31% | 3.498.984,00 |
| 06.05.2026 | 19,95 | 20,32 | 19,90 | 20,32 | 2,47% | 1.095.193,00 |
| 05.05.2026 | 20,00 | 20,26 | 19,82 | 19,83 | -0,30% | 1.041.002,00 |
| 04.05.2026 | 20,60 | 20,64 | 19,81 | 19,89 | -2,79% | 1.055.700,00 |
| 30.04.2026 | 20,12 | 20,50 | 20,06 | 20,46 | 1,29% | 796.484,00 |
| 29.04.2026 | 20,50 | 20,56 | 20,04 | 20,20 | -0,88% | 917.638,00 |
| 28.04.2026 | 20,36 | 20,50 | 20,30 | 20,38 | -0,10% | 783.803,00 |
| 27.04.2026 | 20,52 | 20,52 | 20,32 | 20,40 | -0,49% | 589.036,00 |
| 24.04.2026 | 20,62 | 20,72 | 20,48 | 20,50 | -0,97% | 529.987,00 |
| 23.04.2026 | 20,60 | 20,70 | 20,30 | 20,70 | 0,39% | 584.437,00 |
| 22.04.2026 | 20,64 | 20,68 | 20,46 | 20,62 | 0,00% | 605.317,00 |
| 21.04.2026 | 21,16 | 21,16 | 20,52 | 20,62 | -2,46% | 1.087.068,00 |
| 20.04.2026 | 21,22 | 21,28 | 21,04 | 21,14 | -0,47% | 334.765,00 |
| 17.04.2026 | 21,10 | 21,24 | 20,96 | 21,24 | 1,24% | 476.074,00 |
| 16.04.2026 | 21,14 | 21,38 | 20,98 | 20,98 | -0,38% | 869.154,00 |
| 15.04.2026 | 21,20 | 21,36 | 21,00 | 21,06 | -0,38% | 682.363,00 |
| 14.04.2026 | 21,10 | 21,30 | 21,02 | 21,14 | 0,19% | 714.821,00 |
| 13.04.2026 | 20,84 | 21,10 | 20,82 | 21,10 | 1,25% | 612.850,00 |
| 10.04.2026 | 20,90 | 21,10 | 20,82 | 20,84 | -0,10% | 763.709,00 |
| 09.04.2026 | 20,98 | 21,00 | 20,74 | 20,86 | -0,67% | 641.992,00 |
| 08.04.2026 | 21,00 | 21,18 | 20,84 | 21,00 | 2,34% | 1.052.389,00 |
| 07.04.2026 | 20,94 | 21,06 | 20,52 | 20,52 | -1,06% | 800.549,00 |
| 02.04.2026 | 20,54 | 20,86 | 20,26 | 20,74 | -1,05% | 995.443,00 |
| 01.04.2026 | 20,60 | 21,00 | 20,58 | 20,96 | 1,95% | 931.889,00 |
| 31.03.2026 | 20,46 | 20,60 | 20,40 | 20,56 | 1,18% | 872.877,00 |
| 30.03.2026 | 20,24 | 20,38 | 20,04 | 20,32 | 0,59% | 965.530,00 |
| 27.03.2026 | 20,98 | 21,00 | 20,00 | 20,20 | -3,35% | 1.547.066,00 |
| 26.03.2026 | 20,32 | 20,90 | 20,32 | 20,90 | 2,15% | 1.126.566,00 |
| 25.03.2026 | 20,30 | 20,46 | 20,08 | 20,46 | 1,49% | 1.010.314,00 |
| 24.03.2026 | 20,04 | 20,30 | 19,95 | 20,16 | 1,00% | 844.973,00 |
| 23.03.2026 | 20,00 | 20,26 | 19,64 | 19,96 | -1,09% | 931.783,00 |
| 20.03.2026 | 20,04 | 20,68 | 20,04 | 20,18 | 1,10% | 1.297.313,00 |
| 19.03.2026 | 21,40 | 21,42 | 19,69 | 19,96 | -7,34% | 2.189.437,00 |
| 18.03.2026 | 21,88 | 21,96 | 21,48 | 21,54 | -1,55% | 868.545,00 |
| 17.03.2026 | 22,54 | 22,68 | 21,88 | 21,88 | -2,58% | 1.100.729,00 |
| 16.03.2026 | 22,34 | 22,54 | 22,32 | 22,46 | 0,63% | 700.633,00 |
| 13.03.2026 | 22,12 | 22,40 | 21,96 | 22,32 | 0,63% | 720.631,00 |
| 12.03.2026 | 21,58 | 22,18 | 21,52 | 22,18 | 2,69% | 769.802,00 |
| 11.03.2026 | 21,50 | 21,60 | 21,34 | 21,60 | 0,56% | 661.329,00 |
| 10.03.2026 | 21,52 | 21,58 | 21,22 | 21,48 | 0,47% | 803.123,00 |
| 09.03.2026 | 21,12 | 21,52 | 21,02 | 21,38 | 0,47% | 659.685,00 |
| 06.03.2026 | 21,56 | 21,60 | 21,14 | 21,28 | -0,09% | 1.058.493,00 |
| 05.03.2026 | 21,40 | 21,76 | 21,28 | 21,30 | -0,28% | 478.850,00 |
| 04.03.2026 | 21,52 | 21,74 | 21,36 | 21,36 | -0,09% | 531.808,00 |
| 03.03.2026 | 21,90 | 22,00 | 21,36 | 21,38 | -3,17% | 839.076,00 |
| 02.03.2026 | 21,98 | 22,24 | 21,78 | 22,08 | -0,81% | 772.223,00 |
| 27.02.2026 | 22,10 | 22,28 | 21,92 | 22,26 | 0,82% | 1.597.486,00 |
| 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 |