17,180€
-0,12%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 17,33 | 17,51 | 17,04 | 17,06 | -1,24% | - |
| 08.10.2026 | 16,70 | 17,30 | 16,70 | 17,27 | 2,43% | 1.603.468,00 |
| 07.10.2026 | 16,91 | 17,00 | 16,84 | 16,86 | -0,30% | 1.073.902,00 |
| 06.10.2026 | 16,97 | 17,12 | 16,88 | 16,91 | 0,48% | 1.262.699,00 |
| 05.10.2026 | 17,10 | 17,18 | 16,75 | 16,83 | -0,65% | 1.153.326,00 |
| 02.10.2026 | 17,55 | 17,60 | 16,93 | 16,94 | -3,86% | 3.022.664,00 |
| 01.10.2026 | 17,85 | 17,94 | 17,61 | 17,62 | -1,73% | 2.300.745,00 |
| 30.09.2026 | 18,15 | 18,21 | 17,93 | 17,93 | -0,39% | 1.515.486,00 |
| 29.09.2026 | 18,06 | 18,15 | 17,88 | 18,00 | -0,66% | 1.505.612,00 |
| 28.09.2026 | 17,98 | 18,21 | 17,96 | 18,12 | 1,29% | 1.101.964,00 |
| 25.09.2026 | 17,83 | 17,95 | 17,69 | 17,89 | 0,22% | 1.401.823,00 |
| 24.09.2026 | 17,97 | 18,24 | 17,85 | 17,85 | -0,67% | 1.342.823,00 |
| 23.09.2026 | 18,28 | 18,36 | 17,97 | 17,97 | -1,80% | 1.215.389,00 |
| 22.09.2026 | 18,24 | 18,58 | 18,13 | 18,30 | 2,29% | 2.452.645,00 |
| 21.09.2026 | 17,82 | 18,03 | 17,63 | 17,89 | 1,30% | 978.341,00 |
| 18.09.2026 | 18,16 | 18,16 | 17,66 | 17,66 | -2,21% | 4.631.273,00 |
| 17.09.2026 | 17,94 | 18,16 | 17,84 | 18,06 | 0,95% | 1.315.466,00 |
| 16.09.2026 | 17,61 | 17,92 | 17,56 | 17,89 | 0,56% | 1.000.331,00 |
| 15.09.2026 | 17,52 | 17,81 | 17,41 | 17,79 | 0,74% | 910.410,00 |
| 14.09.2026 | 17,92 | 18,06 | 17,57 | 17,66 | -1,45% | 1.122.047,00 |
| 11.09.2026 | 17,80 | 17,97 | 17,70 | 17,92 | 0,73% | 914.916,00 |
| 10.09.2026 | 18,10 | 18,19 | 17,79 | 17,79 | -2,20% | 1.701.988,00 |
| 09.09.2026 | 18,23 | 18,35 | 18,08 | 18,19 | -1,25% | 1.328.580,00 |
| 08.09.2026 | 18,10 | 18,54 | 18,10 | 18,42 | 1,71% | 1.298.570,00 |
| 07.09.2026 | 18,17 | 18,17 | 18,06 | 18,11 | -0,66% | 747.112,00 |
| 04.09.2026 | 18,07 | 18,34 | 18,00 | 18,23 | 1,22% | 1.194.637,00 |
| 03.09.2026 | 18,10 | 18,18 | 17,92 | 18,01 | -0,83% | 1.025.057,00 |
| 02.09.2026 | 18,09 | 18,28 | 18,07 | 18,16 | 0,28% | 1.414.597,00 |
| 01.09.2026 | 17,96 | 18,24 | 17,95 | 18,11 | 0,61% | 1.313.800,00 |
| 31.08.2026 | 17,99 | 18,18 | 17,98 | 18,00 | 0,17% | 1.441.388,00 |
| 28.08.2026 | 18,03 | 18,14 | 17,93 | 17,97 | -0,17% | 1.056.601,00 |
| 27.08.2026 | 18,14 | 18,14 | 17,98 | 18,00 | -0,88% | 1.263.996,00 |
| 26.08.2026 | 18,30 | 18,33 | 18,13 | 18,16 | -0,27% | 1.207.444,00 |
| 25.08.2026 | 18,08 | 18,27 | 17,94 | 18,21 | 0,72% | 1.713.835,00 |
| 24.08.2026 | 17,65 | 18,08 | 17,57 | 18,08 | 3,08% | 1.464.663,00 |
| 21.08.2026 | 17,04 | 17,55 | 17,00 | 17,54 | 3,24% | 2.023.497,00 |
| 20.08.2026 | 17,22 | 17,22 | 16,77 | 16,99 | -1,11% | 1.522.917,00 |
| 19.08.2026 | 17,20 | 17,26 | 17,07 | 17,18 | 0,59% | 972.443,00 |
| 18.08.2026 | 16,98 | 17,20 | 16,94 | 17,08 | 0,83% | 1.529.543,00 |
| 17.08.2026 | 17,17 | 17,23 | 16,94 | 16,94 | -1,57% | 1.244.546,00 |
| 14.08.2026 | 17,25 | 17,30 | 17,14 | 17,21 | 0,06% | 1.030.656,00 |
| 13.08.2026 | 17,29 | 17,42 | 17,20 | 17,20 | -0,06% | 1.343.939,00 |
| 12.08.2026 | 17,16 | 17,21 | 17,03 | 17,21 | 0,53% | 1.195.260,00 |
| 11.08.2026 | 17,30 | 17,37 | 17,12 | 17,12 | -1,15% | 1.196.380,00 |
| 10.08.2026 | 17,45 | 17,56 | 17,26 | 17,32 | -0,97% | 781.449,00 |
| 07.08.2026 | 17,41 | 17,62 | 17,36 | 17,49 | 0,87% | 952.344,00 |
| 06.08.2026 | 17,44 | 17,52 | 17,26 | 17,34 | -0,06% | 1.337.790,00 |
| 05.08.2026 | 17,46 | 17,50 | 17,34 | 17,35 | -0,52% | 1.015.109,00 |
| 04.08.2026 | 17,60 | 17,61 | 17,36 | 17,44 | -1,02% | 1.035.177,00 |
| 03.08.2026 | 17,36 | 17,92 | 17,31 | 17,62 | 1,50% | 1.581.085,00 |
| 31.07.2026 | 17,66 | 17,67 | 17,18 | 17,36 | -1,20% | 1.719.162,00 |
| 30.07.2026 | 17,90 | 18,60 | 17,57 | 17,57 | 0,46% | 2.822.095,00 |
| 29.07.2026 | 17,47 | 17,49 | 17,21 | 17,49 | 0,81% | 1.265.165,00 |
| 28.07.2026 | 17,07 | 17,45 | 17,04 | 17,35 | 2,60% | 1.740.855,00 |
| 27.07.2026 | 16,92 | 16,94 | 16,72 | 16,91 | 0,59% | 787.342,00 |
| 24.07.2026 | 16,80 | 16,98 | 16,73 | 16,81 | 0,00% | 1.224.878,00 |
| 23.07.2026 | 17,07 | 17,12 | 16,79 | 16,81 | -1,47% | 1.579.275,00 |
| 22.07.2026 | 16,60 | 17,21 | 16,52 | 17,06 | 3,52% | 2.325.378,00 |
| 21.07.2026 | 16,64 | 16,69 | 16,48 | 16,48 | -1,14% | 1.268.443,00 |
| 20.07.2026 | 16,71 | 16,84 | 16,62 | 16,67 | -1,01% | 736.197,00 |
| 17.07.2026 | 16,54 | 16,89 | 16,52 | 16,84 | 2,12% | 1.722.658,00 |
| 16.07.2026 | 16,22 | 16,57 | 16,16 | 16,49 | 1,66% | 1.713.221,00 |
| 15.07.2026 | 16,36 | 16,36 | 16,18 | 16,22 | -1,34% | 1.038.053,00 |
| 14.07.2026 | 16,30 | 16,55 | 16,21 | 16,44 | -0,12% | 1.466.552,00 |
| 13.07.2026 | 16,37 | 16,46 | 16,30 | 16,46 | 0,49% | 918.390,00 |
| 10.07.2026 | 16,44 | 16,45 | 16,18 | 16,38 | -0,55% | 1.547.194,00 |
| 09.07.2026 | 16,20 | 16,53 | 16,11 | 16,47 | 1,79% | 1.342.671,00 |
| 08.07.2026 | 16,71 | 16,76 | 16,14 | 16,18 | -4,37% | 2.603.274,00 |
| 07.07.2026 | 16,58 | 16,99 | 16,54 | 16,92 | 3,55% | 2.251.150,00 |
| 06.07.2026 | 16,69 | 16,70 | 16,28 | 16,34 | -1,57% | 1.350.778,00 |
| 03.07.2026 | 16,66 | 16,70 | 16,28 | 16,60 | -1,37% | 2.069.232,00 |
| 02.07.2026 | 16,74 | 17,03 | 16,52 | 16,83 | 0,72% | 1.929.666,00 |
| 01.07.2026 | 16,80 | 16,80 | 16,55 | 16,71 | -0,30% | 1.411.727,00 |
| 30.06.2026 | 17,37 | 17,37 | 16,62 | 16,76 | -3,68% | 3.013.340,00 |
| 29.06.2026 | 17,33 | 17,40 | 17,19 | 17,40 | 0,93% | 681.304,00 |
| 26.06.2026 | 17,45 | 17,56 | 17,23 | 17,24 | -0,86% | 1.527.957,00 |
| 25.06.2026 | 17,51 | 17,59 | 17,39 | 17,39 | -0,63% | 1.047.299,00 |
| 24.06.2026 | 17,53 | 17,55 | 17,34 | 17,50 | 0,17% | 876.613,00 |
| 23.06.2026 | 17,25 | 17,52 | 17,24 | 17,47 | 1,45% | 1.266.558,00 |
| 22.06.2026 | 17,45 | 17,46 | 17,16 | 17,22 | -1,09% | 1.623.260,00 |
| 19.06.2026 | 17,44 | 17,54 | 17,31 | 17,41 | 0,12% | 2.261.200,00 |
| 18.06.2026 | 17,61 | 17,63 | 17,15 | 17,39 | -1,64% | 1.967.539,00 |
| 17.06.2026 | 17,63 | 17,84 | 17,54 | 17,68 | 0,06% | 1.642.164,00 |
| 16.06.2026 | 17,73 | 17,73 | 17,44 | 17,67 | 0,06% | 1.490.667,00 |
| 15.06.2026 | 17,91 | 17,91 | 17,66 | 17,66 | -0,56% | 948.138,00 |
| 12.06.2026 | 17,85 | 17,86 | 17,62 | 17,76 | 0,45% | 1.312.936,00 |
| 11.06.2026 | 17,68 | 17,91 | 17,60 | 17,68 | -0,11% | 1.092.026,00 |
| 10.06.2026 | 17,86 | 17,90 | 17,58 | 17,70 | -0,67% | 1.143.071,00 |
| 09.06.2026 | 17,62 | 17,88 | 17,53 | 17,82 | 1,42% | 1.469.454,00 |
| 08.06.2026 | 17,72 | 17,75 | 17,54 | 17,57 | -0,85% | 950.599,00 |
| 05.06.2026 | 17,70 | 17,91 | 17,69 | 17,72 | 0,06% | 1.161.649,00 |
| 04.06.2026 | 17,85 | 18,00 | 17,68 | 17,71 | -0,56% | 1.363.887,00 |
| 03.06.2026 | 17,74 | 17,94 | 17,71 | 17,81 | 0,39% | 793.197,00 |
| 02.06.2026 | 17,94 | 17,95 | 17,68 | 17,74 | -0,84% | 1.108.981,00 |
| 01.06.2026 | 18,40 | 18,40 | 17,88 | 17,89 | -1,49% | 1.554.988,00 |
| 29.05.2026 | 18,46 | 18,54 | 18,16 | 18,16 | -0,82% | 3.170.896,00 |
| 28.05.2026 | 18,72 | 18,75 | 18,31 | 18,31 | -2,50% | 963.048,00 |
| 27.05.2026 | 18,56 | 18,92 | 18,56 | 18,78 | 0,97% | 759.111,00 |
| 26.05.2026 | 18,74 | 18,84 | 18,60 | 18,60 | -0,64% | 1.025.580,00 |
| 25.05.2026 | 18,83 | 18,85 | 18,70 | 18,72 | 0,11% | 448.802,00 |