18,110€
-1,33%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,24 | 18,36 | 17,77 | 18,23 | -0,05% | - |
| 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 |
| 12.12.2024 | 18,64 | 18,92 | 18,64 | 18,71 | -0,32% | 359.888,00 |
| 11.12.2024 | 18,56 | 18,88 | 18,44 | 18,77 | 1,73% | 701.671,00 |
| 10.12.2024 | 18,62 | 18,70 | 18,45 | 18,45 | -1,18% | 625.129,00 |
| 09.12.2024 | 18,44 | 18,77 | 18,34 | 18,67 | 1,19% | 508.381,00 |
| 06.12.2024 | 18,68 | 18,74 | 18,41 | 18,45 | -1,23% | 731.402,00 |
| 05.12.2024 | 18,39 | 18,69 | 18,36 | 18,68 | 1,52% | 633.539,00 |
| 04.12.2024 | 18,43 | 18,63 | 18,28 | 18,40 | 0,11% | 846.673,00 |
| 03.12.2024 | 18,24 | 18,42 | 18,05 | 18,38 | 1,38% | 751.368,00 |
| 02.12.2024 | 18,45 | 18,64 | 18,09 | 18,13 | -1,68% | 623.888,00 |
| 29.11.2024 | 18,46 | 18,46 | 18,28 | 18,44 | 0,33% | 526.303,00 |
| 28.11.2024 | 18,31 | 18,47 | 18,20 | 18,38 | 0,27% | 462.336,00 |
| 27.11.2024 | 18,32 | 18,48 | 18,26 | 18,33 | 0,38% | 473.092,00 |
| 26.11.2024 | 17,80 | 18,47 | 17,78 | 18,26 | 2,41% | 845.935,00 |
| 25.11.2024 | 17,81 | 18,02 | 17,81 | 17,83 | 0,17% | 2.107.629,00 |
| 22.11.2024 | 17,83 | 17,90 | 17,66 | 17,80 | 0,08% | 425.528,00 |
| 21.11.2024 | 17,79 | 18,02 | 17,50 | 17,79 | -0,11% | - |
| 20.11.2024 | 17,53 | 18,00 | 17,34 | 17,81 | 2,27% | - |
| 19.11.2024 | 17,68 | 17,71 | 17,28 | 17,41 | -1,64% | 491.933,00 |
| 18.11.2024 | 17,86 | 18,04 | 17,67 | 17,70 | -0,39% | 412.474,00 |
| 15.11.2024 | 18,20 | 18,36 | 17,75 | 17,77 | -2,42% | 799.206,00 |
| 14.11.2024 | 18,57 | 18,58 | 18,21 | 18,21 | -1,83% | 776.735,00 |
| 13.11.2024 | 18,72 | 18,87 | 18,55 | 18,55 | -0,91% | 616.121,00 |
| 12.11.2024 | 18,37 | 18,90 | 18,37 | 18,72 | 1,08% | 709.748,00 |
| 11.11.2024 | 18,68 | 18,75 | 18,45 | 18,52 | -0,86% | 430.124,00 |
| 08.11.2024 | 18,19 | 18,73 | 18,19 | 18,68 | 2,69% | 866.916,00 |
| 07.11.2024 | 18,04 | 18,29 | 18,00 | 18,19 | 1,45% | 633.809,00 |
| 06.11.2024 | 18,30 | 18,54 | 17,93 | 17,93 | -1,54% | 683.862,00 |
| 05.11.2024 | 18,44 | 18,47 | 18,13 | 18,21 | -1,62% | 515.314,00 |
| 04.11.2024 | 18,26 | 18,62 | 18,01 | 18,51 | 1,31% | 902.659,00 |
| 01.11.2024 | 17,98 | 18,36 | 17,92 | 18,27 | 2,24% | 1.154.379,00 |
| 31.10.2024 | 17,60 | 18,24 | 17,55 | 17,87 | 8,24% | 3.035.911,00 |
| 30.10.2024 | 16,51 | 16,83 | 16,51 | 16,51 | -1,32% | 1.666.084,00 |
| 29.10.2024 | 16,97 | 17,18 | 16,73 | 16,73 | -0,59% | 707.854,00 |
| 28.10.2024 | 16,90 | 17,11 | 16,75 | 16,83 | 0,18% | 662.780,00 |
| 25.10.2024 | 16,68 | 16,88 | 16,65 | 16,80 | 1,08% | 499.975,00 |
| 24.10.2024 | 16,32 | 16,71 | 16,32 | 16,62 | 1,90% | 714.481,00 |
| 23.10.2024 | 16,50 | 16,64 | 16,21 | 16,31 | -1,15% | 964.948,00 |
| 22.10.2024 | 16,80 | 16,88 | 16,45 | 16,50 | -1,96% | 1.245.527,00 |
| 21.10.2024 | 16,88 | 17,17 | 16,81 | 16,83 | -0,71% | 625.219,00 |
| 18.10.2024 | 17,20 | 17,25 | 16,88 | 16,95 | -1,45% | 920.227,00 |
| 17.10.2024 | 17,46 | 17,53 | 17,08 | 17,20 | -1,38% | 814.852,00 |
| 16.10.2024 | 17,33 | 17,46 | 17,16 | 17,44 | 0,58% | 635.678,00 |
| 15.10.2024 | 17,28 | 17,46 | 17,21 | 17,34 | 0,84% | 584.096,00 |
| 14.10.2024 | 17,44 | 17,48 | 16,99 | 17,20 | -1,35% | - |
| 11.10.2024 | 17,26 | 17,49 | 17,22 | 17,43 | 0,98% | 506.197,00 |
| 10.10.2024 | 17,44 | 17,53 | 17,26 | 17,26 | -1,03% | 419.379,00 |
| 09.10.2024 | 17,21 | 17,49 | 17,16 | 17,44 | 2,11% | 751.104,00 |
| 08.10.2024 | 17,26 | 17,33 | 17,03 | 17,08 | -2,12% | 856.949,00 |
| 07.10.2024 | 17,09 | 17,45 | 17,06 | 17,45 | 3,07% | 656.677,00 |
| 04.10.2024 | 16,93 | 17,18 | 16,88 | 16,93 | -0,24% | 735.445,00 |
| 03.10.2024 | 17,66 | 17,69 | 16,87 | 16,97 | -4,12% | 1.042.101,00 |
| 02.10.2024 | 17,78 | 17,80 | 17,64 | 17,70 | -0,28% | 623.699,00 |
| 01.10.2024 | 17,68 | 17,81 | 17,64 | 17,75 | 0,62% | 984.840,00 |
| 30.09.2024 | 18,01 | 18,06 | 17,45 | 17,64 | -2,16% | 1.125.367,00 |
| 27.09.2024 | 17,85 | 18,06 | 17,70 | 18,03 | 2,21% | 908.996,00 |
| 26.09.2024 | 17,75 | 17,77 | 17,46 | 17,64 | -0,68% | 1.036.284,00 |
| 25.09.2024 | 17,01 | 17,78 | 17,01 | 17,76 | 3,86% | 1.198.496,00 |
| 24.09.2024 | 16,71 | 17,14 | 16,71 | 17,10 | 2,46% | 1.106.042,00 |
| 23.09.2024 | 16,57 | 16,77 | 16,53 | 16,69 | 0,85% | 580.501,00 |
| 20.09.2024 | 16,67 | 16,71 | 16,54 | 16,55 | -0,78% | 1.334.936,00 |
| 19.09.2024 | 16,64 | 16,82 | 16,60 | 16,68 | -0,24% | 754.260,00 |
| 18.09.2024 | 16,89 | 16,95 | 16,72 | 16,72 | -0,83% | 833.997,00 |
| 17.09.2024 | 16,81 | 16,92 | 16,74 | 16,86 | 0,60% | 606.177,00 |
| 16.09.2024 | 16,79 | 16,97 | 16,73 | 16,76 | -0,48% | 603.879,00 |
| 13.09.2024 | 16,55 | 16,88 | 16,51 | 16,84 | 1,75% | 698.066,00 |
| 12.09.2024 | 16,68 | 16,70 | 16,53 | 16,55 | -0,30% | 780.594,00 |
| 11.09.2024 | 16,14 | 16,63 | 16,14 | 16,60 | 1,78% | 567.699,00 |
| 10.09.2024 | 16,44 | 16,57 | 16,31 | 16,31 | -1,15% | 859.280,00 |
| 09.09.2024 | 16,24 | 16,53 | 16,20 | 16,50 | 1,91% | 395.122,00 |
| 06.09.2024 | 16,22 | 16,26 | 16,06 | 16,19 | -0,18% | 472.494,00 |
| 05.09.2024 | 16,70 | 16,72 | 16,22 | 16,22 | -3,16% | 755.261,00 |
| 04.09.2024 | 16,90 | 16,92 | 16,59 | 16,75 | -1,18% | 671.360,00 |
| 03.09.2024 | 16,75 | 16,95 | 16,67 | 16,95 | 1,74% | 871.696,00 |
| 02.09.2024 | 16,74 | 16,74 | 16,49 | 16,66 | -0,48% | 543.008,00 |
| 30.08.2024 | 16,68 | 16,83 | 16,60 | 16,74 | 0,78% | 1.248.750,00 |
| 29.08.2024 | 16,52 | 16,68 | 16,50 | 16,61 | 0,24% | 516.780,00 |
| 28.08.2024 | 16,80 | 16,91 | 16,57 | 16,57 | -1,54% | 570.092,00 |
| 27.08.2024 | 16,79 | 16,99 | 16,79 | 16,83 | 0,42% | 796.774,00 |
| 26.08.2024 | 16,69 | 16,85 | 16,68 | 16,76 | 0,36% | 408.012,00 |
| 23.08.2024 | 16,60 | 16,70 | 16,31 | 16,70 | 0,06% | 675.805,00 |
| 22.08.2024 | 16,71 | 16,86 | 16,69 | 16,69 | 0,12% | 688.539,00 |
| 21.08.2024 | 16,62 | 16,75 | 16,60 | 16,67 | 0,24% | 670.862,00 |
| 20.08.2024 | 16,77 | 16,92 | 16,59 | 16,63 | -0,72% | 716.841,00 |
| 19.08.2024 | 16,60 | 16,78 | 16,56 | 16,75 | 0,60% | 641.946,00 |
| 16.08.2024 | 16,53 | 16,68 | 16,44 | 16,65 | 0,91% | 929.756,00 |
| 15.08.2024 | 16,30 | 16,50 | 16,26 | 16,50 | 1,35% | 614.034,00 |
| 14.08.2024 | 16,15 | 16,28 | 16,11 | 16,28 | 1,06% | 477.492,00 |
| 13.08.2024 | 16,18 | 16,24 | 16,11 | 16,11 | -0,68% | 875.646,00 |
| 12.08.2024 | 16,05 | 16,23 | 16,02 | 16,22 | 0,81% | 567.673,00 |
| 09.08.2024 | 15,96 | 16,17 | 15,94 | 16,09 | 0,12% | 692.930,00 |
| 08.08.2024 | 16,16 | 16,23 | 16,05 | 16,07 | -1,05% | 869.812,00 |
| 07.08.2024 | 15,96 | 16,24 | 15,96 | 16,24 | 1,88% | 999.158,00 |
| 06.08.2024 | 16,20 | 16,27 | 15,87 | 15,94 | -1,36% | 1.054.073,00 |
| 05.08.2024 | 15,51 | 16,16 | 15,35 | 16,16 | 0,94% | 1.335.887,00 |