20,340€
0,39%
Echtzeit-Aktienkurs JERONIM.MART.SGPS NAM.EO1
Bid:
Ask:
Aktienkurse zur JERONIM.MART.SGPS NAM.EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 20,54 | 21,35 | 20,32 | 20,73 | 0,63% | - |
| 27.02.2025 | 20,60 | 20,79 | 20,15 | 20,60 | 0,19% | - |
| 26.02.2025 | 20,38 | 20,72 | 20,12 | 20,56 | 0,29% | - |
| 25.02.2025 | 20,45 | 20,77 | 20,18 | 20,50 | 0,44% | - |
| 24.02.2025 | 19,81 | 20,79 | 19,61 | 20,41 | 2,74% | - |
| 21.02.2025 | 19,92 | 20,31 | 19,57 | 19,87 | -1,37% | - |
| 20.02.2025 | 19,96 | 20,27 | 19,74 | 20,14 | 1,03% | - |
| 19.02.2025 | 19,81 | 20,25 | 19,69 | 19,94 | 0,50% | - |
| 18.02.2025 | 19,68 | 20,21 | 19,37 | 19,84 | 0,71% | - |
| 17.02.2025 | 19,82 | 20,03 | 19,54 | 19,70 | -0,51% | - |
| 14.02.2025 | 19,18 | 20,19 | 19,17 | 19,80 | 3,40% | - |
| 13.02.2025 | 19,62 | 19,77 | 19,06 | 19,15 | -2,22% | - |
| 12.02.2025 | 19,65 | 19,87 | 19,33 | 19,58 | -0,79% | - |
| 11.02.2025 | 19,65 | 19,97 | 19,42 | 19,74 | 0,41% | - |
| 10.02.2025 | 19,60 | 19,90 | 19,46 | 19,66 | 0,61% | - |
| 07.02.2025 | 19,61 | 19,95 | 19,31 | 19,54 | 1,03% | - |
| 06.02.2025 | 19,36 | 19,81 | 19,30 | 19,34 | -0,10% | - |
| 05.02.2025 | 19,21 | 19,78 | 19,15 | 19,36 | -0,90% | - |
| 04.02.2025 | 19,07 | 19,59 | 18,89 | 19,53 | 2,79% | - |
| 03.02.2025 | 18,52 | 19,28 | 18,51 | 19,00 | 0,16% | - |
| 31.01.2025 | 19,30 | 19,41 | 18,92 | 18,97 | -1,81% | - |
| 30.01.2025 | 19,36 | 19,60 | 19,16 | 19,32 | -1,08% | - |
| 29.01.2025 | 19,40 | 19,65 | 18,88 | 19,53 | 1,53% | - |
| 28.01.2025 | 19,11 | 19,53 | 18,91 | 19,24 | 0,23% | - |
| 27.01.2025 | 18,57 | 19,31 | 18,46 | 19,19 | 2,26% | - |
| 24.01.2025 | 19,09 | 19,21 | 18,55 | 18,77 | -1,34% | - |
| 23.01.2025 | 18,97 | 19,36 | 18,75 | 19,02 | 0,42% | - |
| 22.01.2025 | 19,18 | 19,29 | 18,85 | 18,94 | -1,28% | - |
| 21.01.2025 | 18,74 | 19,33 | 18,72 | 19,19 | 2,05% | - |
| 20.01.2025 | 19,04 | 19,32 | 18,64 | 18,80 | -1,16% | - |
| 17.01.2025 | 18,52 | 19,43 | 18,35 | 19,02 | 2,95% | - |
| 16.01.2025 | 18,48 | 18,81 | 18,24 | 18,48 | 0,63% | - |
| 15.01.2025 | 18,28 | 18,91 | 18,28 | 18,36 | 0,41% | 5.000,00 |
| 14.01.2025 | 18,52 | 18,60 | 18,10 | 18,29 | -1,00% | - |
| 13.01.2025 | 18,29 | 18,86 | 17,99 | 18,47 | 0,54% | - |
| 10.01.2025 | 18,34 | 18,64 | 18,11 | 18,37 | -0,05% | - |
| 09.01.2025 | 18,23 | 18,65 | 17,93 | 18,38 | 0,55% | - |
| 08.01.2025 | 18,63 | 19,07 | 18,08 | 18,28 | -1,83% | - |
| 07.01.2025 | 18,49 | 18,99 | 18,48 | 18,62 | 0,65% | - |
| 06.01.2025 | 19,15 | 19,17 | 18,40 | 18,50 | -3,04% | - |
| 03.01.2025 | 18,90 | 19,09 | 18,66 | 19,08 | 1,14% | - |
| 02.01.2025 | 18,49 | 19,02 | 18,33 | 18,87 | 2,75% | - |
| 30.12.2024 | 18,39 | 18,54 | 18,07 | 18,36 | 0,82% | - |
| 27.12.2024 | 18,25 | 18,50 | 17,78 | 18,21 | -1,03% | - |
| 23.12.2024 | 18,36 | 18,42 | 17,91 | 18,40 | 1,60% | - |
| 20.12.2024 | 18,38 | 18,40 | 17,75 | 18,11 | -1,87% | - |
| 19.12.2024 | 18,15 | 18,52 | 17,91 | 18,46 | 1,57% | - |
| 18.12.2024 | 18,56 | 18,70 | 17,97 | 18,17 | -2,00% | - |
| 17.12.2024 | 18,32 | 18,66 | 18,08 | 18,54 | 1,04% | - |
| 16.12.2024 | 18,65 | 18,87 | 18,32 | 18,35 | -1,77% | - |
| 13.12.2024 | 18,80 | 18,91 | 18,44 | 18,68 | -0,64% | - |
| 12.12.2024 | 18,79 | 19,06 | 18,59 | 18,80 | -0,08% | - |
| 11.12.2024 | 18,44 | 19,01 | 18,32 | 18,82 | 2,14% | - |
| 10.12.2024 | 18,58 | 18,85 | 18,33 | 18,42 | -1,07% | - |
| 09.12.2024 | 18,41 | 18,91 | 18,22 | 18,62 | -0,27% | - |
| 06.12.2024 | 18,63 | 18,88 | 18,28 | 18,67 | 0,11% | - |
| 05.12.2024 | 18,37 | 18,83 | 18,24 | 18,65 | 1,52% | - |
| 04.12.2024 | 18,13 | 18,73 | 18,10 | 18,37 | 1,32% | - |
| 03.12.2024 | 18,15 | 18,55 | 17,93 | 18,13 | -0,17% | - |
| 02.12.2024 | 18,24 | 18,80 | 17,96 | 18,16 | -1,38% | - |
| 29.11.2024 | 18,35 | 18,60 | 18,14 | 18,42 | 0,11% | - |
| 28.11.2024 | 18,44 | 18,60 | 18,07 | 18,40 | 0,22% | - |
| 27.11.2024 | 18,23 | 18,61 | 18,15 | 18,36 | 0,60% | - |
| 26.11.2024 | 17,69 | 18,60 | 17,66 | 18,25 | 2,64% | - |
| 25.11.2024 | 17,88 | 18,16 | 17,70 | 17,78 | -0,31% | - |
| 22.11.2024 | 17,82 | 18,02 | 17,54 | 17,83 | -0,06% | - |
| 21.11.2024 | 17,82 | 18,06 | 17,50 | 17,84 | 0,14% | - |
| 20.11.2024 | 17,77 | 18,00 | 17,34 | 17,82 | 2,30% | - |
| 19.11.2024 | 17,73 | 17,83 | 17,16 | 17,42 | -1,30% | - |
| 18.11.2024 | 17,81 | 18,17 | 17,55 | 17,65 | -0,68% | - |
| 15.11.2024 | 18,08 | 18,48 | 17,64 | 17,77 | -2,09% | - |
| 14.11.2024 | 18,54 | 18,91 | 18,11 | 18,15 | -3,69% | - |
| 13.11.2024 | 18,62 | 19,01 | 18,44 | 18,84 | 0,53% | - |
| 12.11.2024 | 18,41 | 19,03 | 18,26 | 18,74 | 0,86% | 500,00 |
| 11.11.2024 | 18,68 | 18,93 | 18,33 | 18,58 | -0,80% | - |
| 08.11.2024 | 18,45 | 18,87 | 18,13 | 18,73 | 1,22% | - |
| 07.11.2024 | 18,26 | 18,53 | 17,87 | 18,51 | 1,56% | 800,00 |
| 06.11.2024 | 18,26 | 18,67 | 17,86 | 18,22 | 0,03% | - |
| 05.11.2024 | 18,54 | 18,60 | 18,00 | 18,22 | -1,43% | - |
| 04.11.2024 | 18,29 | 18,75 | 17,89 | 18,48 | 0,22% | - |
| 01.11.2024 | 17,61 | 18,49 | 17,61 | 18,44 | 4,62% | - |
| 31.10.2024 | 16,72 | 18,36 | 16,58 | 17,63 | 6,43% | - |
| 30.10.2024 | 16,80 | 16,95 | 16,44 | 16,56 | -1,02% | - |
| 29.10.2024 | 16,86 | 17,29 | 16,67 | 16,73 | -0,65% | - |
| 28.10.2024 | 16,84 | 17,22 | 16,63 | 16,84 | -0,85% | - |
| 25.10.2024 | 16,60 | 17,00 | 16,54 | 16,99 | 2,32% | - |
| 24.10.2024 | 16,32 | 16,83 | 16,13 | 16,60 | 1,93% | - |
| 23.10.2024 | 16,63 | 16,76 | 16,10 | 16,29 | -2,02% | - |
| 22.10.2024 | 16,85 | 17,03 | 16,35 | 16,62 | -1,48% | - |
| 21.10.2024 | 17,17 | 17,29 | 16,69 | 16,87 | -0,53% | - |
| 18.10.2024 | 17,19 | 17,37 | 16,76 | 16,96 | -1,34% | - |
| 17.10.2024 | 17,35 | 17,65 | 16,97 | 17,19 | -0,92% | - |
| 16.10.2024 | 17,27 | 17,59 | 17,12 | 17,35 | 0,46% | - |
| 15.10.2024 | 16,76 | 17,58 | 16,76 | 17,27 | 0,44% | 120,00 |
| 14.10.2024 | 17,44 | 17,48 | 16,99 | 17,20 | -1,35% | - |
| 11.10.2024 | 17,37 | 17,62 | 17,10 | 17,43 | 0,23% | - |
| 10.10.2024 | 17,42 | 17,66 | 17,13 | 17,39 | -0,37% | - |
| 09.10.2024 | 17,10 | 17,62 | 17,04 | 17,46 | 2,02% | - |
| 08.10.2024 | 17,52 | 17,54 | 16,91 | 17,11 | -1,61% | - |
| 07.10.2024 | 16,96 | 17,57 | 16,94 | 17,39 | 2,23% | - |