19,760€
-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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,84 | 20,10 | 19,53 | 19,78 | -0,13% | - |
| 11.12.2025 | 19,92 | 20,12 | 19,55 | 19,81 | -0,65% | - |
| 10.12.2025 | 19,98 | 20,16 | 19,67 | 19,94 | -0,37% | - |
| 09.12.2025 | 20,02 | 20,33 | 19,72 | 20,01 | 0,33% | - |
| 08.12.2025 | 20,31 | 20,31 | 19,92 | 19,95 | -0,08% | - |
| 05.12.2025 | 20,41 | 20,43 | 19,87 | 19,96 | 0,63% | - |
| 04.12.2025 | 20,46 | 20,55 | 19,84 | 19,84 | 0,33% | - |
| 03.12.2025 | 20,29 | 20,61 | 19,77 | 19,77 | -3,75% | - |
| 02.12.2025 | 20,28 | 20,79 | 20,28 | 20,54 | 3,27% | - |
| 01.12.2025 | 20,43 | 20,90 | 19,89 | 19,89 | -2,83% | - |
| 28.11.2025 | 20,98 | 20,98 | 20,19 | 20,47 | -2,29% | - |
| 27.11.2025 | 21,15 | 21,34 | 20,71 | 20,95 | -0,66% | - |
| 26.11.2025 | 21,45 | 21,51 | 20,99 | 21,09 | -1,40% | - |
| 25.11.2025 | 21,14 | 21,61 | 20,99 | 21,39 | 1,66% | - |
| 24.11.2025 | 21,71 | 21,89 | 21,04 | 21,04 | -2,95% | - |
| 21.11.2025 | 21,88 | 21,95 | 21,36 | 21,68 | -0,96% | - |
| 20.11.2025 | 21,42 | 22,02 | 21,40 | 21,89 | 1,53% | - |
| 19.11.2025 | 21,29 | 21,73 | 21,03 | 21,56 | 2,42% | - |
| 18.11.2025 | 21,75 | 21,78 | 21,05 | 21,05 | -3,44% | - |
| 17.11.2025 | 21,78 | 21,99 | 21,54 | 21,80 | 0,46% | - |
| 14.11.2025 | 21,96 | 22,22 | 21,69 | 21,70 | -1,18% | - |
| 13.11.2025 | 22,10 | 22,38 | 21,95 | 21,96 | -0,59% | - |
| 12.11.2025 | 22,03 | 22,43 | 21,77 | 22,09 | 0,78% | - |
| 11.11.2025 | 21,89 | 22,12 | 21,64 | 21,92 | -0,32% | - |
| 10.11.2025 | 21,56 | 21,99 | 21,55 | 21,99 | 2,52% | - |
| 07.11.2025 | 21,86 | 22,28 | 21,38 | 21,45 | -3,07% | - |
| 06.11.2025 | 22,11 | 22,36 | 21,85 | 22,13 | 1,42% | - |
| 05.11.2025 | 21,84 | 22,30 | 21,79 | 21,82 | -0,27% | - |
| 04.11.2025 | 22,45 | 22,45 | 21,64 | 21,88 | -1,71% | - |
| 03.11.2025 | 22,36 | 22,83 | 22,22 | 22,26 | -0,27% | - |
| 31.10.2025 | 22,29 | 22,58 | 22,03 | 22,32 | 13,94% | - |
| 30.10.2025 | 19,59 | 22,39 | 19,59 | 19,59 | -1,71% | - |
| 29.10.2025 | 20,60 | 20,62 | 19,93 | 19,93 | -3,35% | - |
| 28.10.2025 | 20,40 | 20,62 | 20,19 | 20,62 | 0,98% | - |
| 27.10.2025 | 20,27 | 20,53 | 20,03 | 20,42 | 1,14% | - |
| 24.10.2025 | 20,31 | 20,45 | 20,04 | 20,19 | -0,49% | - |
| 23.10.2025 | 20,35 | 20,56 | 20,12 | 20,29 | 2,73% | - |
| 22.10.2025 | 20,33 | 20,50 | 19,75 | 19,75 | -2,32% | 2.000,00 |
| 21.10.2025 | 20,30 | 20,67 | 20,14 | 20,22 | -0,44% | - |
| 20.10.2025 | 20,28 | 20,57 | 20,21 | 20,31 | -0,78% | - |
| 17.10.2025 | 20,79 | 20,89 | 20,29 | 20,47 | 1,24% | - |
| 16.10.2025 | 20,27 | 20,96 | 20,22 | 20,22 | -1,08% | - |
| 15.10.2025 | 20,54 | 20,88 | 20,39 | 20,44 | -0,15% | - |
| 14.10.2025 | 20,96 | 20,98 | 20,46 | 20,47 | -1,54% | - |
| 13.10.2025 | 20,83 | 20,89 | 20,50 | 20,79 | -0,81% | - |
| 10.10.2025 | 20,71 | 21,05 | 20,57 | 20,96 | 1,30% | - |
| 09.10.2025 | 20,83 | 20,93 | 20,53 | 20,69 | -0,43% | - |
| 08.10.2025 | 20,94 | 21,05 | 20,67 | 20,78 | -0,48% | - |
| 07.10.2025 | 20,75 | 21,03 | 20,68 | 20,88 | 0,63% | - |
| 06.10.2025 | 20,52 | 21,01 | 20,46 | 20,75 | 1,07% | - |
| 03.10.2025 | 20,43 | 21,05 | 20,28 | 20,53 | 1,13% | - |
| 02.10.2025 | 20,12 | 20,55 | 19,76 | 20,30 | 1,07% | - |
| 01.10.2025 | 20,71 | 20,71 | 19,79 | 20,09 | -2,64% | - |
| 30.09.2025 | 20,64 | 20,79 | 20,52 | 20,63 | -0,10% | - |
| 29.09.2025 | 20,45 | 20,66 | 20,39 | 20,65 | 1,37% | - |
| 26.09.2025 | 20,53 | 20,63 | 20,23 | 20,37 | -0,78% | - |
| 25.09.2025 | 20,59 | 20,75 | 20,33 | 20,53 | -0,29% | - |
| 24.09.2025 | 20,82 | 20,99 | 20,43 | 20,59 | -0,91% | - |
| 23.09.2025 | 20,73 | 21,03 | 20,65 | 20,78 | 0,29% | - |
| 22.09.2025 | 20,93 | 21,34 | 20,59 | 20,72 | -1,66% | - |
| 19.09.2025 | 21,40 | 21,48 | 21,01 | 21,07 | -1,63% | - |
| 18.09.2025 | 21,38 | 21,64 | 21,10 | 21,42 | 0,23% | - |
| 17.09.2025 | 21,33 | 21,47 | 21,08 | 21,37 | 0,23% | - |
| 16.09.2025 | 21,60 | 21,63 | 21,17 | 21,32 | -1,20% | - |
| 15.09.2025 | 21,46 | 21,89 | 21,45 | 21,58 | -0,46% | - |
| 12.09.2025 | 21,81 | 21,85 | 21,58 | 21,68 | -0,73% | - |
| 11.09.2025 | 21,66 | 21,88 | 21,53 | 21,84 | 0,83% | - |
| 10.09.2025 | 21,77 | 21,88 | 21,44 | 21,66 | 0,05% | - |
| 09.09.2025 | 21,68 | 21,92 | 21,58 | 21,65 | -0,32% | - |
| 08.09.2025 | 21,97 | 22,01 | 21,51 | 21,72 | -1,09% | - |
| 05.09.2025 | 21,66 | 22,00 | 21,64 | 21,96 | 0,32% | - |
| 04.09.2025 | 21,27 | 21,89 | 21,24 | 21,89 | 2,87% | - |
| 03.09.2025 | 21,24 | 21,44 | 20,95 | 21,28 | 1,09% | - |
| 02.09.2025 | 21,26 | 21,37 | 20,89 | 21,05 | -1,41% | - |
| 01.09.2025 | 21,20 | 21,47 | 21,16 | 21,35 | 0,85% | - |
| 29.08.2025 | 21,31 | 21,34 | 20,99 | 21,17 | 0,57% | - |
| 28.08.2025 | 20,99 | 21,13 | 20,73 | 21,05 | 1,69% | - |
| 27.08.2025 | 21,02 | 21,05 | 20,60 | 20,70 | -1,52% | - |
| 26.08.2025 | 21,24 | 21,26 | 20,83 | 21,02 | 0,05% | - |
| 25.08.2025 | 20,94 | 21,07 | 20,67 | 21,01 | 0,24% | - |
| 22.08.2025 | 21,38 | 21,41 | 20,77 | 20,96 | -2,10% | - |
| 21.08.2025 | 21,36 | 21,48 | 21,29 | 21,41 | 0,14% | - |
| 20.08.2025 | 21,08 | 21,50 | 21,04 | 21,38 | 1,23% | - |
| 19.08.2025 | 20,98 | 21,33 | 20,91 | 21,12 | 0,62% | - |
| 18.08.2025 | 20,91 | 21,16 | 20,80 | 20,99 | 0,53% | - |
| 15.08.2025 | 20,88 | 21,01 | 20,54 | 20,88 | 0,14% | - |
| 14.08.2025 | 20,81 | 20,89 | 20,73 | 20,85 | -0,24% | - |
| 13.08.2025 | 20,52 | 21,17 | 20,49 | 20,90 | 0,63% | - |
| 12.08.2025 | 20,79 | 20,88 | 20,60 | 20,77 | 0,10% | - |
| 11.08.2025 | 21,01 | 21,07 | 20,65 | 20,75 | -1,24% | - |
| 08.08.2025 | 21,07 | 21,25 | 20,67 | 21,01 | -0,33% | - |
| 07.08.2025 | 21,38 | 21,38 | 20,91 | 21,08 | -0,89% | - |
| 06.08.2025 | 21,39 | 21,41 | 21,06 | 21,27 | -0,05% | - |
| 05.08.2025 | 20,88 | 21,53 | 20,85 | 21,28 | 2,06% | - |
| 04.08.2025 | 20,50 | 21,33 | 20,45 | 20,85 | 2,66% | - |
| 01.08.2025 | 21,26 | 21,28 | 20,00 | 20,31 | -3,93% | - |
| 31.07.2025 | 21,28 | 21,64 | 21,08 | 21,14 | -0,47% | - |
| 30.07.2025 | 21,55 | 21,70 | 21,16 | 21,24 | -1,35% | - |
| 29.07.2025 | 21,42 | 21,58 | 21,07 | 21,53 | 0,75% | - |
| 28.07.2025 | 21,97 | 22,01 | 21,23 | 21,37 | -1,93% | - |