20,520€
-0,53%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,63 | 20,88 | 20,39 | 20,51 | -0,58% | - |
| 14.10.2025 | 20,79 | 20,98 | 20,57 | 20,63 | -0,72% | - |
| 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 |
| 18.08.2025 | 20,96 | 21,02 | 20,86 | 20,96 | 0,48% | 262.501,00 |
| 15.08.2025 | 20,88 | 20,88 | 20,70 | 20,86 | 0,38% | 328.200,00 |
| 14.08.2025 | 20,92 | 20,92 | 20,72 | 20,78 | -0,38% | 282.878,00 |
| 13.08.2025 | 20,76 | 21,12 | 20,66 | 20,86 | 0,77% | 567.142,00 |
| 12.08.2025 | 20,76 | 20,76 | 20,60 | 20,70 | -0,10% | 525.629,00 |
| 11.08.2025 | 21,04 | 21,10 | 20,66 | 20,72 | -1,15% | 597.256,00 |
| 08.08.2025 | 21,12 | 21,16 | 20,90 | 20,96 | -0,57% | 559.162,00 |
| 07.08.2025 | 21,28 | 21,28 | 21,02 | 21,08 | -0,85% | 377.691,00 |
| 06.08.2025 | 21,28 | 21,28 | 21,06 | 21,26 | -0,09% | 597.089,00 |
| 05.08.2025 | 21,16 | 21,32 | 20,92 | 21,28 | 0,66% | 929.026,00 |
| 04.08.2025 | 20,56 | 21,16 | 20,54 | 21,14 | 2,92% | 1.015.599,00 |
| 01.08.2025 | 21,02 | 21,04 | 20,06 | 20,54 | -4,02% | 2.751.199,00 |
| 31.07.2025 | 21,28 | 21,50 | 21,18 | 21,40 | 0,85% | 660.764,00 |
| 30.07.2025 | 21,46 | 21,56 | 21,22 | 21,22 | -1,39% | 430.910,00 |
| 29.07.2025 | 21,34 | 21,52 | 21,20 | 21,52 | 0,75% | 492.696,00 |
| 28.07.2025 | 21,74 | 21,80 | 21,22 | 21,36 | -1,57% | 403.844,00 |
| 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 |