21,710€
-0,37%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 21,97 | 22,01 | 21,58 | 21,72 | -0,32% | - |
| 25.07.2025 | 21,65 | 21,90 | 21,45 | 21,79 | 0,55% | - |
| 24.07.2025 | 21,85 | 22,01 | 21,56 | 21,67 | -0,96% | - |
| 23.07.2025 | 22,08 | 22,12 | 21,59 | 21,88 | -0,05% | - |
| 22.07.2025 | 21,81 | 22,07 | 21,58 | 21,89 | 0,18% | - |
| 21.07.2025 | 22,23 | 22,38 | 21,62 | 21,85 | -1,53% | - |
| 18.07.2025 | 22,38 | 22,59 | 22,17 | 22,19 | -0,49% | - |
| 17.07.2025 | 22,51 | 22,80 | 22,24 | 22,30 | -0,80% | - |
| 16.07.2025 | 22,48 | 22,93 | 22,36 | 22,48 | -0,22% | - |
| 15.07.2025 | 22,46 | 22,86 | 22,18 | 22,53 | 1,81% | - |
| 14.07.2025 | 22,60 | 22,67 | 22,07 | 22,13 | -1,16% | - |
| 11.07.2025 | 22,63 | 22,94 | 22,39 | 22,39 | -1,37% | - |
| 10.07.2025 | 22,68 | 23,04 | 22,65 | 22,70 | -0,13% | - |
| 09.07.2025 | 22,77 | 23,05 | 22,48 | 22,73 | 1,11% | - |
| 08.07.2025 | 23,04 | 23,20 | 22,48 | 22,48 | -3,44% | - |
| 07.07.2025 | 23,00 | 23,34 | 22,81 | 23,28 | 1,13% | - |
| 04.07.2025 | 22,87 | 23,24 | 22,74 | 23,02 | 0,31% | - |
| 03.07.2025 | 21,60 | 23,19 | 21,60 | 22,95 | 3,56% | - |
| 02.07.2025 | 22,36 | 22,40 | 22,01 | 22,16 | -0,54% | - |
| 01.07.2025 | 21,72 | 22,70 | 21,72 | 22,28 | 5,00% | - |
| 30.06.2025 | 21,59 | 21,74 | 21,19 | 21,22 | -1,71% | - |
| 27.06.2025 | 20,83 | 21,69 | 20,83 | 21,59 | 3,70% | - |
| 26.06.2025 | 21,02 | 21,21 | 20,81 | 20,82 | -0,76% | - |
| 25.06.2025 | 21,12 | 21,17 | 20,72 | 20,98 | -0,62% | - |
| 24.06.2025 | 20,84 | 21,31 | 20,74 | 21,11 | 1,88% | - |
| 23.06.2025 | 21,01 | 21,06 | 20,67 | 20,72 | -1,61% | - |
| 20.06.2025 | 21,24 | 21,24 | 20,81 | 21,06 | -0,05% | - |
| 19.06.2025 | 21,37 | 21,38 | 20,85 | 21,07 | -0,61% | - |
| 18.06.2025 | 21,17 | 21,38 | 21,15 | 21,20 | 0,47% | - |
| 17.06.2025 | 21,39 | 21,54 | 21,07 | 21,10 | -1,77% | - |
| 16.06.2025 | 21,26 | 21,71 | 21,26 | 21,48 | -0,09% | - |
| 13.06.2025 | 21,60 | 21,69 | 21,22 | 21,50 | 0,84% | - |
| 12.06.2025 | 21,64 | 21,76 | 21,30 | 21,32 | -1,71% | - |
| 11.06.2025 | 21,52 | 21,70 | 21,23 | 21,69 | 0,60% | - |
| 10.06.2025 | 21,22 | 21,68 | 21,12 | 21,56 | 1,79% | - |
| 09.06.2025 | 21,43 | 21,66 | 21,05 | 21,18 | -1,17% | - |
| 06.06.2025 | 21,54 | 21,61 | 21,03 | 21,43 | -1,70% | - |
| 05.06.2025 | 21,67 | 21,82 | 21,28 | 21,80 | 0,60% | - |
| 04.06.2025 | 21,69 | 22,05 | 21,34 | 21,67 | -1,28% | - |
| 03.06.2025 | 21,66 | 22,16 | 21,62 | 21,95 | 1,15% | - |
| 02.06.2025 | 22,41 | 22,42 | 21,68 | 21,70 | -3,38% | - |
| 30.05.2025 | 22,59 | 22,65 | 22,10 | 22,46 | -0,49% | - |
| 29.05.2025 | 22,49 | 22,68 | 22,06 | 22,57 | 0,13% | - |
| 28.05.2025 | 22,47 | 22,68 | 22,18 | 22,54 | 0,04% | - |
| 27.05.2025 | 22,07 | 22,62 | 21,98 | 22,53 | 1,90% | 45,00 |
| 26.05.2025 | 22,18 | 22,32 | 21,73 | 22,11 | 0,96% | - |
| 23.05.2025 | 21,98 | 22,24 | 21,60 | 21,90 | -0,18% | - |
| 22.05.2025 | 22,07 | 22,18 | 21,63 | 21,94 | -0,50% | - |
| 21.05.2025 | 22,14 | 22,14 | 21,52 | 22,05 | 1,99% | - |
| 20.05.2025 | 21,82 | 22,16 | 21,55 | 21,62 | 0,14% | - |
| 19.05.2025 | 21,64 | 21,93 | 21,15 | 21,59 | -0,64% | - |
| 16.05.2025 | 20,94 | 21,91 | 20,94 | 21,73 | 3,72% | - |
| 15.05.2025 | 21,45 | 21,47 | 20,89 | 20,95 | -1,37% | - |
| 14.05.2025 | 21,45 | 21,70 | 21,09 | 21,24 | -0,84% | - |
| 13.05.2025 | 22,09 | 22,09 | 21,20 | 21,42 | -3,38% | - |
| 12.05.2025 | 22,19 | 22,42 | 21,82 | 22,17 | -0,81% | - |
| 09.05.2025 | 22,55 | 22,87 | 22,12 | 22,35 | -1,11% | - |
| 08.05.2025 | 21,51 | 23,45 | 21,41 | 22,60 | 1,12% | - |
| 07.05.2025 | 21,34 | 22,40 | 21,01 | 22,35 | 5,13% | - |
| 06.05.2025 | 21,30 | 21,64 | 21,12 | 21,26 | -0,09% | - |
| 05.05.2025 | 21,23 | 21,52 | 20,97 | 21,28 | 0,95% | - |
| 02.05.2025 | 21,09 | 21,56 | 21,05 | 21,08 | 0,00% | - |
| 30.04.2025 | 21,20 | 21,39 | 20,99 | 21,08 | -0,66% | - |
| 29.04.2025 | 21,23 | 21,48 | 21,01 | 21,22 | 0,00% | - |
| 28.04.2025 | 21,30 | 21,70 | 21,03 | 21,22 | -0,89% | - |
| 25.04.2025 | 21,54 | 21,64 | 21,09 | 21,41 | -0,42% | - |
| 24.04.2025 | 21,39 | 21,72 | 21,09 | 21,50 | 0,42% | 100,00 |
| 23.04.2025 | 21,85 | 21,98 | 21,17 | 21,41 | -1,43% | - |
| 22.04.2025 | 20,88 | 21,98 | 20,69 | 21,72 | 3,58% | - |
| 17.04.2025 | 20,81 | 21,27 | 20,67 | 20,97 | 0,38% | - |
| 16.04.2025 | 20,40 | 20,95 | 20,20 | 20,89 | 3,62% | - |
| 15.04.2025 | 20,25 | 20,57 | 19,96 | 20,16 | -0,69% | - |
| 14.04.2025 | 20,09 | 20,51 | 20,04 | 20,30 | 1,27% | - |
| 11.04.2025 | 19,83 | 20,53 | 19,82 | 20,05 | 1,47% | - |
| 10.04.2025 | 20,69 | 21,00 | 19,30 | 19,76 | -4,93% | - |
| 09.04.2025 | 19,87 | 21,08 | 19,32 | 20,78 | 4,53% | - |
| 08.04.2025 | 19,35 | 20,29 | 19,20 | 19,88 | 3,30% | - |
| 07.04.2025 | 20,16 | 20,28 | 18,94 | 19,25 | -6,30% | - |
| 04.04.2025 | 20,63 | 20,97 | 20,08 | 20,54 | -0,44% | - |
| 03.04.2025 | 20,40 | 20,79 | 20,12 | 20,63 | 0,59% | - |
| 02.04.2025 | 20,23 | 20,95 | 19,98 | 20,51 | 2,50% | - |
| 01.04.2025 | 19,42 | 20,37 | 19,41 | 20,01 | 2,99% | - |
| 31.03.2025 | 19,55 | 19,88 | 19,36 | 19,43 | -0,15% | - |
| 28.03.2025 | 19,49 | 19,81 | 19,23 | 19,46 | 0,80% | - |
| 27.03.2025 | 19,49 | 19,76 | 19,19 | 19,31 | -1,18% | 65,00 |
| 26.03.2025 | 19,33 | 19,75 | 19,23 | 19,54 | 0,98% | - |
| 25.03.2025 | 19,29 | 19,79 | 19,10 | 19,35 | 0,18% | - |
| 24.03.2025 | 19,05 | 19,52 | 18,99 | 19,31 | 0,73% | - |
| 21.03.2025 | 19,33 | 19,70 | 18,98 | 19,17 | -0,96% | - |
| 20.03.2025 | 19,55 | 20,39 | 18,99 | 19,36 | -1,63% | - |
| 19.03.2025 | 19,97 | 20,05 | 19,46 | 19,68 | -1,38% | - |
| 18.03.2025 | 19,65 | 20,07 | 19,57 | 19,95 | 1,53% | - |
| 17.03.2025 | 19,51 | 19,97 | 19,33 | 19,65 | 0,33% | - |
| 14.03.2025 | 19,68 | 20,03 | 19,44 | 19,59 | -1,36% | - |
| 13.03.2025 | 20,22 | 20,23 | 19,60 | 19,86 | -1,88% | - |
| 12.03.2025 | 20,09 | 20,33 | 19,68 | 20,24 | 0,80% | - |
| 11.03.2025 | 20,41 | 20,55 | 20,04 | 20,08 | -2,64% | - |
| 10.03.2025 | 20,10 | 20,63 | 19,90 | 20,62 | 2,66% | - |
| 07.03.2025 | 20,27 | 20,38 | 19,87 | 20,09 | -1,01% | - |
| 06.03.2025 | 20,70 | 20,81 | 19,90 | 20,29 | -1,12% | - |