18,235€
-1,38%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 18,45 | 18,60 | 18,00 | 18,24 | -1,38% | - |
| 04.11.2024 | 18,26 | 18,75 | 17,89 | 18,49 | 1,20% | - |
| 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 |
| 02.08.2024 | 15,90 | 16,16 | 15,90 | 16,01 | 0,06% | 987.281,00 |
| 01.08.2024 | 16,10 | 16,25 | 15,94 | 16,00 | -0,93% | 1.102.867,00 |
| 31.07.2024 | 15,32 | 16,25 | 15,31 | 16,15 | 5,62% | 1.632.884,00 |
| 30.07.2024 | 15,37 | 15,55 | 15,20 | 15,29 | -1,16% | 1.493.649,00 |
| 29.07.2024 | 15,65 | 15,82 | 15,39 | 15,47 | -0,71% | 1.406.609,00 |
| 26.07.2024 | 16,35 | 16,49 | 15,58 | 15,58 | -4,42% | 2.504.207,00 |
| 25.07.2024 | 17,50 | 17,54 | 15,71 | 16,30 | -16,58% | 7.259.974,00 |
| 24.07.2024 | 19,43 | 19,54 | 19,18 | 19,54 | 0,21% | 703.562,00 |
| 23.07.2024 | 19,64 | 19,70 | 19,47 | 19,50 | -0,15% | 677.424,00 |
| 22.07.2024 | 19,89 | 19,98 | 19,49 | 19,53 | -1,41% | 454.277,00 |
| 19.07.2024 | 19,62 | 19,88 | 19,48 | 19,81 | 0,66% | 619.521,00 |
| 18.07.2024 | 19,60 | 19,78 | 19,50 | 19,68 | 0,56% | 448.365,00 |
| 17.07.2024 | 19,17 | 19,57 | 18,97 | 19,57 | 2,25% | 932.199,00 |
| 16.07.2024 | 19,25 | 19,25 | 19,06 | 19,14 | -0,62% | 539.962,00 |
| 15.07.2024 | 19,62 | 19,62 | 19,26 | 19,26 | -1,83% | 359.989,00 |
| 12.07.2024 | 19,56 | 19,67 | 19,45 | 19,62 | 0,46% | 527.655,00 |
| 11.07.2024 | 19,32 | 19,62 | 19,15 | 19,53 | 1,19% | 571.930,00 |
| 10.07.2024 | 19,09 | 19,80 | 19,09 | 19,30 | 2,71% | 1.381.478,00 |
| 09.07.2024 | 18,34 | 18,79 | 18,26 | 18,79 | 1,51% | 895.277,00 |
| 08.07.2024 | 18,63 | 18,80 | 18,51 | 18,51 | -1,12% | 607.374,00 |
| 05.07.2024 | 18,72 | 18,89 | 18,68 | 18,72 | -0,53% | 489.248,00 |
| 04.07.2024 | 19,10 | 19,26 | 18,82 | 18,82 | -1,47% | 517.286,00 |
| 03.07.2024 | 19,01 | 19,12 | 18,81 | 19,10 | 0,79% | 1.671.534,00 |
| 02.07.2024 | 19,22 | 19,22 | 18,92 | 18,95 | -1,40% | 618.373,00 |
| 01.07.2024 | 18,40 | 19,22 | 18,40 | 19,22 | 5,32% | 1.079.139,00 |
| 28.06.2024 | 18,35 | 18,45 | 18,23 | 18,25 | -0,87% | 1.265.348,00 |
| 27.06.2024 | 18,90 | 18,92 | 18,30 | 18,41 | -2,85% | 1.084.895,00 |
| 26.06.2024 | 19,19 | 19,26 | 18,87 | 18,95 | -1,04% | 703.858,00 |
| 25.06.2024 | 19,44 | 19,45 | 19,11 | 19,15 | -1,49% | 653.801,00 |
| 24.06.2024 | 19,15 | 19,51 | 19,14 | 19,44 | 1,62% | 501.237,00 |
| 21.06.2024 | 19,27 | 19,27 | 19,04 | 19,13 | -0,57% | 1.465.134,00 |
| 20.06.2024 | 19,32 | 19,32 | 19,08 | 19,24 | -0,52% | 905.940,00 |
| 19.06.2024 | 19,60 | 19,60 | 19,25 | 19,34 | -1,33% | 483.936,00 |