Jeronimo Martins, SGPS, S.A.
[WKN: 878605 | ISIN: PTJMT0AE0001]
Aktienkurse
21,780€ 0,23%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid: Ask:

Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 21,74 21,80 21,60 21,70 0,00% 437.351,00
24.07.2025 22,00 22,00 21,60 21,70 -0,82% 730.697,00
23.07.2025 21,98 21,98 21,74 21,88 0,18% 628.783,00
22.07.2025 21,98 21,98 21,70 21,84 -0,36% 530.268,00
21.07.2025 22,24 22,26 21,72 21,92 -1,53% 609.513,00
18.07.2025 22,38 22,46 22,26 22,26 -0,09% 458.930,00
17.07.2025 22,56 22,56 22,28 22,28 -0,98% 601.643,00
16.07.2025 22,52 22,76 22,50 22,50 -0,09% 396.656,00
15.07.2025 22,52 22,86 22,42 22,52 0,63% 305.658,00
14.07.2025 22,38 22,54 22,18 22,38 -0,09% 384.151,00
11.07.2025 22,70 22,88 22,40 22,40 -1,32% 443.792,00
10.07.2025 22,88 23,04 22,66 22,70 -0,26% 437.959,00
09.07.2025 22,68 22,78 22,62 22,76 0,18% 523.299,00
08.07.2025 23,00 23,16 22,72 22,72 -1,47% 783.726,00
07.07.2025 23,22 23,24 23,00 23,06 -0,17% 539.971,00
04.07.2025 22,90 23,10 22,82 23,10 0,52% 476.756,00
03.07.2025 22,56 23,16 22,46 22,98 3,79% 885.395,00
02.07.2025 22,20 22,32 22,02 22,14 -0,45% 711.407,00
01.07.2025 22,64 22,70 21,98 22,24 3,54% 991.911,00
30.06.2025 21,62 21,64 21,32 21,48 -0,37% 597.550,00
27.06.2025 21,06 21,70 21,02 21,56 2,57% 733.933,00
26.06.2025 21,00 21,08 20,88 21,02 0,29% 479.889,00
25.06.2025 21,04 21,14 20,92 20,96 -0,47% 500.661,00
24.06.2025 21,00 21,30 20,86 21,06 0,67% 512.570,00
23.06.2025 20,94 21,06 20,68 20,92 -0,95% 626.015,00
20.06.2025 21,12 21,14 20,98 21,12 0,48% 755.197,00
19.06.2025 21,08 21,22 21,02 21,02 -0,85% 288.844,00
18.06.2025 21,34 21,36 21,16 21,20 0,09% 281.469,00
17.06.2025 21,46 21,50 21,08 21,18 -1,76% 566.203,00
16.06.2025 21,60 21,68 21,46 21,56 0,00% 338.748,00
13.06.2025 21,40 21,56 21,32 21,56 -0,09% 332.150,00
12.06.2025 21,50 21,66 21,44 21,58 0,47% 409.357,00
11.06.2025 21,58 21,58 21,38 21,48 -0,28% 289.393,00
10.06.2025 21,26 21,64 21,26 21,54 1,41% 433.825,00
09.06.2025 21,48 21,50 21,12 21,24 -0,93% 321.834,00
06.06.2025 21,58 21,58 21,16 21,44 -0,65% 473.781,00
05.06.2025 21,48 21,68 21,44 21,58 0,84% 612.673,00
04.06.2025 21,94 21,94 21,40 21,40 -2,28% 729.126,00
03.06.2025 21,98 22,02 21,74 21,90 0,09% 446.494,00
02.06.2025 21,92 22,18 21,82 21,88 -1,26% 835.337,00
30.05.2025 22,56 22,62 22,16 22,16 -1,77% 1.725.818,00
29.05.2025 22,58 22,58 22,22 22,56 0,27% 542.298,00
28.05.2025 22,50 22,52 22,34 22,50 0,09% 612.005,00
27.05.2025 22,12 22,48 22,12 22,48 1,72% 927.180,00
26.05.2025 22,02 22,18 21,88 22,10 1,01% 260.702,00
23.05.2025 22,00 22,08 21,74 21,88 -0,64% 410.213,00
22.05.2025 21,88 22,02 21,78 22,02 0,73% 637.090,00
21.05.2025 21,92 21,94 21,74 21,86 -0,18% 331.123,00
20.05.2025 21,92 22,00 21,74 21,90 0,37% 668.503,00
19.05.2025 21,70 21,82 21,28 21,82 0,74% 488.523,00
16.05.2025 21,38 21,76 21,20 21,66 2,07% 964.053,00
15.05.2025 21,20 21,30 21,02 21,22 -0,09% 1.295.494,00
14.05.2025 21,46 21,56 21,24 21,24 -1,03% 613.845,00
13.05.2025 21,70 21,84 21,34 21,46 -3,68% 770.369,00
12.05.2025 22,26 22,40 21,98 22,28 -0,18% 985.965,00
09.05.2025 22,58 22,72 22,26 22,32 -1,15% 943.340,00
08.05.2025 21,60 23,28 21,36 22,58 5,81% 1.925.697,00
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