20,730€
1,37%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 20,47 | 21,35 | 20,32 | 20,59 | 0,68% | - |
| 27.02.2025 | 20,43 | 20,79 | 20,15 | 20,45 | 0,05% | - |
| 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 |
| 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 |