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 |