22,330€
-1,24%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,65 | 22,87 | 22,12 | 22,31 | -1,33% | - |
| 08.05.2025 | 21,51 | 23,45 | 21,41 | 22,61 | 5,95% | - |
| 07.05.2025 | 21,28 | 21,40 | 21,14 | 21,34 | 0,00% | 870.846,00 |
| 06.05.2025 | 21,38 | 21,48 | 21,28 | 21,34 | 0,28% | 674.390,00 |
| 05.05.2025 | 21,44 | 21,44 | 21,24 | 21,28 | -0,09% | 573.722,00 |
| 02.05.2025 | 21,40 | 21,40 | 21,20 | 21,30 | -0,09% | 659.835,00 |
| 30.04.2025 | 21,34 | 21,34 | 21,12 | 21,32 | 0,47% | 924.129,00 |
| 29.04.2025 | 21,24 | 21,34 | 21,14 | 21,22 | 0,09% | 523.851,00 |
| 28.04.2025 | 21,46 | 21,54 | 21,16 | 21,20 | -0,47% | 879.564,00 |
| 25.04.2025 | 21,32 | 21,50 | 21,22 | 21,30 | -0,47% | 793.587,00 |
| 24.04.2025 | 21,38 | 21,60 | 21,24 | 21,40 | 0,00% | 807.699,00 |
| 23.04.2025 | 21,98 | 21,98 | 21,26 | 21,40 | -2,28% | 749.217,00 |
| 22.04.2025 | 21,10 | 21,90 | 20,98 | 21,90 | 4,58% | 1.037.834,00 |
| 17.04.2025 | 20,82 | 21,14 | 20,76 | 20,94 | 0,48% | 575.868,00 |
| 16.04.2025 | 20,44 | 20,84 | 20,32 | 20,84 | 1,86% | 731.724,00 |
| 15.04.2025 | 20,46 | 20,46 | 20,08 | 20,46 | 0,59% | 860.347,00 |
| 14.04.2025 | 20,44 | 20,44 | 20,18 | 20,34 | 1,60% | 626.234,00 |
| 11.04.2025 | 19,98 | 20,40 | 19,95 | 20,02 | 0,70% | 566.662,00 |
| 10.04.2025 | 20,38 | 20,38 | 19,41 | 19,88 | 0,76% | 822.827,00 |
| 09.04.2025 | 19,70 | 19,92 | 19,46 | 19,73 | -0,95% | 801.173,00 |
| 08.04.2025 | 19,61 | 20,08 | 19,34 | 19,92 | 3,91% | 1.090.123,00 |
| 07.04.2025 | 20,02 | 20,18 | 19,06 | 19,17 | -6,30% | 1.602.281,00 |
| 04.04.2025 | 20,70 | 20,82 | 20,22 | 20,46 | -1,25% | 1.117.177,00 |
| 03.04.2025 | 20,34 | 20,72 | 20,26 | 20,72 | 1,07% | 936.975,00 |
| 02.04.2025 | 20,22 | 20,80 | 20,14 | 20,50 | 0,99% | 751.996,00 |
| 01.04.2025 | 19,70 | 20,30 | 19,68 | 20,30 | 3,57% | 1.060.691,00 |
| 31.03.2025 | 19,67 | 19,75 | 19,50 | 19,60 | -0,76% | 813.736,00 |
| 28.03.2025 | 19,30 | 19,75 | 19,30 | 19,75 | 2,23% | 846.574,00 |
| 27.03.2025 | 19,62 | 19,62 | 19,31 | 19,32 | -1,53% | 575.915,00 |
| 26.03.2025 | 19,38 | 19,62 | 19,36 | 19,62 | 0,26% | 610.554,00 |
| 25.03.2025 | 19,30 | 19,65 | 19,23 | 19,57 | 1,45% | 1.242.904,00 |
| 24.03.2025 | 19,28 | 19,37 | 19,12 | 19,29 | 0,57% | 598.830,00 |
| 21.03.2025 | 19,64 | 19,64 | 19,10 | 19,18 | -1,39% | 1.540.808,00 |
| 20.03.2025 | 19,95 | 20,28 | 19,12 | 19,45 | -1,07% | 1.509.212,00 |
| 19.03.2025 | 19,99 | 19,99 | 19,60 | 19,66 | -1,55% | 689.314,00 |
| 18.03.2025 | 19,90 | 19,97 | 19,71 | 19,97 | 0,71% | 648.637,00 |
| 17.03.2025 | 19,58 | 19,84 | 19,47 | 19,83 | 1,54% | 539.819,00 |
| 14.03.2025 | 19,90 | 19,90 | 19,53 | 19,53 | -1,86% | 690.977,00 |
| 13.03.2025 | 19,92 | 20,00 | 19,74 | 19,90 | -0,50% | 585.778,00 |
| 12.03.2025 | 20,28 | 20,28 | 19,82 | 20,00 | -1,28% | 694.565,00 |
| 11.03.2025 | 20,30 | 20,40 | 20,18 | 20,26 | -0,49% | 622.346,00 |
| 10.03.2025 | 20,20 | 20,48 | 20,04 | 20,36 | 0,79% | 502.961,00 |
| 07.03.2025 | 20,22 | 20,32 | 19,98 | 20,20 | 0,80% | 640.218,00 |
| 06.03.2025 | 20,70 | 20,70 | 20,04 | 20,04 | -2,81% | 982.685,00 |
| 05.03.2025 | 20,78 | 21,14 | 20,62 | 20,62 | -1,43% | 814.123,00 |
| 04.03.2025 | 21,04 | 21,04 | 20,76 | 20,92 | 0,29% | 513.053,00 |
| 03.03.2025 | 20,80 | 20,86 | 20,54 | 20,86 | 0,48% | 515.335,00 |
| 28.02.2025 | 20,34 | 21,24 | 20,34 | 20,76 | 1,57% | 1.405.635,00 |
| 27.02.2025 | 20,36 | 20,66 | 20,28 | 20,44 | 0,00% | 669.158,00 |
| 26.02.2025 | 20,46 | 20,58 | 20,26 | 20,44 | 0,00% | 532.871,00 |
| 25.02.2025 | 20,54 | 20,66 | 20,30 | 20,44 | -0,39% | 534.281,00 |
| 24.02.2025 | 20,00 | 20,66 | 19,70 | 20,52 | 2,70% | 551.009,00 |
| 21.02.2025 | 20,16 | 20,16 | 19,75 | 19,98 | -0,79% | 482.128,00 |
| 20.02.2025 | 20,00 | 20,14 | 19,85 | 20,14 | 1,00% | 506.580,00 |
| 19.02.2025 | 20,00 | 20,10 | 19,82 | 19,94 | -0,89% | 632.626,00 |
| 18.02.2025 | 19,73 | 20,12 | 19,50 | 20,12 | 2,29% | 743.351,00 |
| 17.02.2025 | 19,77 | 19,88 | 19,66 | 19,67 | -0,81% | 391.099,00 |
| 14.02.2025 | 19,30 | 20,04 | 19,29 | 19,83 | 3,01% | 849.519,00 |
| 13.02.2025 | 19,63 | 19,68 | 19,20 | 19,25 | -0,93% | 716.537,00 |
| 12.02.2025 | 19,70 | 19,74 | 19,43 | 19,43 | -1,32% | 443.739,00 |
| 11.02.2025 | 19,60 | 19,83 | 19,55 | 19,69 | 0,31% | 317.550,00 |
| 10.02.2025 | 19,65 | 19,76 | 19,59 | 19,63 | 0,31% | 267.662,00 |
| 07.02.2025 | 19,39 | 19,81 | 19,39 | 19,57 | 1,03% | 333.686,00 |
| 06.02.2025 | 19,55 | 19,67 | 19,37 | 19,37 | -0,92% | 313.401,00 |
| 05.02.2025 | 19,21 | 19,65 | 19,21 | 19,55 | 1,30% | 519.731,00 |
| 04.02.2025 | 19,00 | 19,46 | 19,00 | 19,30 | 1,31% | 373.044,00 |
| 03.02.2025 | 19,00 | 19,15 | 18,92 | 19,05 | 0,00% | 336.096,00 |
| 31.01.2025 | 19,28 | 19,29 | 19,05 | 19,05 | -1,35% | 409.792,00 |
| 30.01.2025 | 19,37 | 19,47 | 19,29 | 19,31 | 0,10% | 433.209,00 |
| 29.01.2025 | 19,28 | 19,52 | 19,01 | 19,29 | 0,42% | 411.916,00 |
| 28.01.2025 | 19,14 | 19,41 | 19,06 | 19,21 | 0,52% | 372.661,00 |
| 27.01.2025 | 18,67 | 19,18 | 18,67 | 19,11 | 1,70% | 372.594,00 |
| 24.01.2025 | 18,90 | 19,08 | 18,68 | 18,79 | -0,84% | 675.617,00 |
| 23.01.2025 | 19,00 | 19,23 | 18,87 | 18,95 | -0,26% | 697.354,00 |
| 22.01.2025 | 19,14 | 19,21 | 18,98 | 19,00 | -0,73% | 592.994,00 |
| 21.01.2025 | 18,97 | 19,20 | 18,92 | 19,14 | 0,53% | 545.606,00 |
| 20.01.2025 | 19,15 | 19,19 | 18,86 | 19,04 | 0,05% | 716.816,00 |
| 17.01.2025 | 18,57 | 19,29 | 18,46 | 19,03 | 2,86% | 1.063.221,00 |
| 16.01.2025 | 18,57 | 18,68 | 18,37 | 18,50 | 0,00% | 598.732,00 |
| 15.01.2025 | 18,36 | 18,78 | 18,36 | 18,50 | 0,43% | 803.992,00 |
| 14.01.2025 | 18,45 | 18,51 | 18,22 | 18,42 | 0,27% | 602.001,00 |
| 13.01.2025 | 18,70 | 18,79 | 18,28 | 18,37 | 0,22% | 564.608,00 |
| 10.01.2025 | 18,38 | 18,51 | 18,24 | 18,33 | -0,22% | 400.544,00 |
| 09.01.2025 | 18,22 | 18,52 | 18,06 | 18,37 | 0,49% | 460.819,00 |
| 08.01.2025 | 18,96 | 19,00 | 18,21 | 18,28 | -3,43% | 679.547,00 |
| 07.01.2025 | 18,58 | 18,93 | 18,58 | 18,93 | 1,77% | 547.960,00 |
| 06.01.2025 | 18,81 | 18,87 | 18,51 | 18,60 | -1,12% | 336.916,00 |
| 03.01.2025 | 18,70 | 18,94 | 18,70 | 18,81 | 0,70% | 579.564,00 |
| 02.01.2025 | 18,45 | 18,88 | 18,44 | 18,68 | 1,25% | 397.939,00 |
| 31.12.2024 | 18,02 | 18,45 | 18,02 | 18,45 | 1,26% | 157.905,00 |
| 30.12.2024 | 18,13 | 18,41 | 18,13 | 18,22 | -0,05% | 259.334,00 |
| 27.12.2024 | 18,20 | 18,37 | 17,89 | 18,23 | -0,38% | 382.295,00 |
| 24.12.2024 | 18,07 | 18,35 | 18,07 | 18,30 | 1,22% | 100.609,00 |
| 23.12.2024 | 18,07 | 18,29 | 18,03 | 18,08 | -0,39% | 296.491,00 |
| 20.12.2024 | 18,20 | 18,24 | 17,87 | 18,15 | -0,49% | 1.592.811,00 |
| 19.12.2024 | 18,15 | 18,39 | 18,06 | 18,24 | 0,27% | 956.976,00 |
| 18.12.2024 | 18,53 | 18,57 | 18,16 | 18,19 | -1,83% | 479.832,00 |
| 17.12.2024 | 18,50 | 18,56 | 18,20 | 18,53 | 0,05% | 563.128,00 |
| 16.12.2024 | 18,65 | 18,72 | 18,44 | 18,52 | -1,28% | 667.324,00 |
| 13.12.2024 | 18,69 | 18,76 | 18,57 | 18,76 | 0,27% | 603.445,00 |