17,670€
-0,11%
Echtzeit-Aktienkurs JERONIM.MART.SGPS NAM.EO1
Bid:
Ask:
Aktienkurse zur JERONIM.MART.SGPS NAM.EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 18,01 | 18,06 | 17,66 | 17,68 | -0,53% | - |
| 12.06.2026 | 17,94 | 17,96 | 17,67 | 17,77 | -1,06% | - |
| 11.06.2026 | 17,69 | 17,99 | 17,60 | 17,96 | 1,76% | - |
| 10.06.2026 | 17,77 | 17,91 | 17,59 | 17,65 | -0,90% | - |
| 09.06.2026 | 17,56 | 17,88 | 17,53 | 17,81 | 1,48% | - |
| 08.06.2026 | 17,48 | 17,69 | 17,45 | 17,55 | -0,17% | - |
| 05.06.2026 | 17,83 | 17,91 | 17,54 | 17,58 | -1,49% | - |
| 04.06.2026 | 17,78 | 18,01 | 17,69 | 17,85 | 0,31% | - |
| 03.06.2026 | 17,71 | 17,95 | 17,67 | 17,79 | 0,23% | - |
| 02.06.2026 | 17,96 | 18,13 | 17,68 | 17,75 | -1,03% | - |
| 01.06.2026 | 18,16 | 18,22 | 17,84 | 17,94 | -0,91% | - |
| 29.05.2026 | 18,37 | 18,54 | 18,10 | 18,10 | -1,12% | 41.341,00 |
| 28.05.2026 | 18,80 | 18,80 | 18,30 | 18,31 | -2,48% | - |
| 27.05.2026 | 18,50 | 18,92 | 18,20 | 18,77 | 0,67% | 9.517,00 |
| 26.05.2026 | 18,66 | 18,85 | 18,58 | 18,65 | -0,45% | - |
| 25.05.2026 | 18,90 | 18,91 | 18,70 | 18,73 | 0,56% | - |
| 22.05.2026 | 19,01 | 19,04 | 18,61 | 18,63 | -2,05% | - |
| 21.05.2026 | 18,91 | 19,10 | 18,79 | 19,02 | 0,18% | - |
| 20.05.2026 | 18,84 | 19,07 | 18,77 | 18,98 | 0,48% | - |
| 19.05.2026 | 18,86 | 19,13 | 18,80 | 18,89 | 0,45% | 400,00 |
| 18.05.2026 | 18,31 | 18,99 | 18,25 | 18,81 | 2,45% | - |
| 15.05.2026 | 18,16 | 18,91 | 18,16 | 18,36 | -0,14% | - |
| 14.05.2026 | 18,33 | 18,45 | 18,13 | 18,38 | 0,52% | 2.070,00 |
| 13.05.2026 | 18,34 | 18,35 | 17,97 | 18,29 | -0,05% | 1.820,00 |
| 12.05.2026 | 18,41 | 18,52 | 18,04 | 18,30 | -1,08% | - |
| 11.05.2026 | 18,71 | 18,76 | 18,44 | 18,50 | -1,57% | 23.800,00 |
| 08.05.2026 | 18,85 | 19,00 | 18,53 | 18,79 | -3,34% | - |
| 07.05.2026 | 20,86 | 20,92 | 19,23 | 19,44 | -3,86% | 4.930,00 |
| 06.05.2026 | 20,01 | 21,53 | 19,91 | 20,22 | 1,92% | - |
| 05.05.2026 | 19,91 | 20,27 | 19,81 | 19,84 | -0,20% | - |
| 04.05.2026 | 20,51 | 20,53 | 19,78 | 19,88 | -2,98% | - |
| 30.04.2026 | 20,03 | 20,54 | 19,99 | 20,49 | 1,49% | - |
| 29.04.2026 | 20,44 | 20,53 | 20,05 | 20,19 | -0,93% | - |
| 28.04.2026 | 20,41 | 20,50 | 20,29 | 20,38 | -0,24% | - |
| 27.04.2026 | 20,52 | 20,52 | 20,31 | 20,43 | -0,78% | - |
| 24.04.2026 | 20,61 | 20,73 | 20,49 | 20,59 | 0,19% | - |
| 23.04.2026 | 20,37 | 20,72 | 20,32 | 20,55 | 0,15% | - |
| 22.04.2026 | 20,55 | 20,69 | 20,41 | 20,52 | 0,64% | - |
| 21.04.2026 | 21,22 | 21,22 | 20,34 | 20,39 | -3,68% | - |
| 20.04.2026 | 20,97 | 21,29 | 20,91 | 21,17 | 0,00% | - |
| 17.04.2026 | 20,97 | 21,33 | 20,97 | 21,17 | 1,05% | - |
| 16.04.2026 | 21,12 | 21,39 | 20,88 | 20,95 | -0,57% | 20.000,00 |
| 15.04.2026 | 21,06 | 21,38 | 20,98 | 21,07 | -0,33% | - |
| 14.04.2026 | 21,21 | 21,31 | 21,04 | 21,14 | -0,42% | - |
| 13.04.2026 | 20,57 | 21,23 | 20,57 | 21,23 | 2,46% | - |
| 10.04.2026 | 20,92 | 21,09 | 20,72 | 20,72 | -0,91% | - |
| 09.04.2026 | 20,83 | 20,99 | 20,73 | 20,91 | -0,38% | - |
| 08.04.2026 | 21,59 | 21,63 | 20,65 | 20,99 | 1,01% | - |
| 07.04.2026 | 20,74 | 21,08 | 20,48 | 20,78 | 0,00% | - |
| 02.04.2026 | 20,65 | 20,87 | 20,27 | 20,78 | -0,81% | - |
| 01.04.2026 | 20,94 | 21,14 | 20,58 | 20,95 | 0,29% | - |
| 31.03.2026 | 20,36 | 20,95 | 20,28 | 20,89 | 4,03% | - |
| 30.03.2026 | 20,04 | 20,39 | 20,03 | 20,08 | 0,35% | 56,00 |
| 27.03.2026 | 20,95 | 20,97 | 20,00 | 20,01 | -4,26% | 102,00 |
| 26.03.2026 | 20,29 | 21,10 | 20,21 | 20,90 | 2,50% | - |
| 25.03.2026 | 20,38 | 20,55 | 20,09 | 20,39 | 0,05% | 12.000,00 |
| 24.03.2026 | 19,91 | 20,44 | 19,91 | 20,38 | 1,65% | - |
| 23.03.2026 | 19,88 | 20,27 | 19,65 | 20,05 | -0,12% | - |
| 20.03.2026 | 20,06 | 20,69 | 19,95 | 20,08 | -0,17% | - |
| 19.03.2026 | 21,22 | 21,28 | 19,68 | 20,11 | -5,23% | - |
| 18.03.2026 | 22,07 | 22,09 | 21,20 | 21,22 | -2,93% | - |
| 17.03.2026 | 22,33 | 22,69 | 21,84 | 21,86 | -2,76% | - |
| 16.03.2026 | 22,42 | 22,56 | 22,28 | 22,48 | 1,22% | 308,00 |
| 13.03.2026 | 22,23 | 22,39 | 21,96 | 22,21 | -0,05% | - |
| 12.03.2026 | 21,50 | 22,35 | 21,50 | 22,22 | 2,40% | - |
| 11.03.2026 | 21,37 | 21,77 | 21,19 | 21,70 | 1,83% | - |
| 10.03.2026 | 21,67 | 21,87 | 21,23 | 21,31 | -1,62% | - |
| 09.03.2026 | 20,66 | 21,87 | 20,58 | 21,66 | 1,69% | - |
| 06.03.2026 | 21,43 | 21,59 | 21,16 | 21,30 | -0,23% | - |
| 05.03.2026 | 21,30 | 21,78 | 21,15 | 21,35 | -0,42% | - |
| 04.03.2026 | 21,39 | 21,75 | 21,33 | 21,44 | -0,60% | - |
| 03.03.2026 | 21,89 | 22,01 | 21,36 | 21,57 | -2,44% | - |
| 02.03.2026 | 21,85 | 22,25 | 21,80 | 22,11 | 0,23% | - |
| 27.02.2026 | 22,11 | 22,27 | 21,92 | 22,06 | -0,23% | 8.000,00 |
| 26.02.2026 | 21,88 | 22,12 | 21,80 | 22,11 | 0,68% | - |
| 25.02.2026 | 22,14 | 22,16 | 21,78 | 21,96 | -0,81% | - |
| 24.02.2026 | 22,09 | 22,41 | 22,06 | 22,14 | 0,18% | - |
| 23.02.2026 | 21,12 | 22,13 | 21,12 | 22,10 | 4,05% | 390,00 |
| 20.02.2026 | 21,14 | 21,42 | 21,06 | 21,24 | 0,57% | - |
| 19.02.2026 | 21,09 | 21,27 | 21,03 | 21,12 | 0,24% | 12.500,00 |
| 18.02.2026 | 21,41 | 21,43 | 21,02 | 21,07 | -1,50% | - |
| 17.02.2026 | 21,38 | 21,57 | 21,23 | 21,39 | -0,37% | - |
| 16.02.2026 | 21,25 | 21,49 | 21,21 | 21,47 | 1,08% | - |
| 13.02.2026 | 21,05 | 21,39 | 20,96 | 21,24 | 1,43% | 609,00 |
| 12.02.2026 | 21,08 | 21,14 | 20,79 | 20,94 | -0,19% | - |
| 11.02.2026 | 20,57 | 21,10 | 20,53 | 20,98 | 2,09% | - |
| 10.02.2026 | 20,44 | 20,62 | 20,35 | 20,55 | 0,44% | - |
| 09.02.2026 | 20,49 | 20,51 | 20,25 | 20,46 | 0,00% | - |
| 06.02.2026 | 20,27 | 20,46 | 19,88 | 20,46 | 1,04% | - |
| 05.02.2026 | 20,80 | 20,82 | 20,24 | 20,25 | -2,50% | - |
| 04.02.2026 | 20,11 | 20,83 | 20,09 | 20,77 | 4,11% | - |
| 03.02.2026 | 20,26 | 20,30 | 19,93 | 19,95 | -1,19% | - |
| 02.02.2026 | 19,70 | 20,21 | 19,68 | 20,19 | 1,71% | - |
| 30.01.2026 | 20,10 | 20,19 | 19,79 | 19,85 | -1,64% | - |
| 29.01.2026 | 20,83 | 20,87 | 20,05 | 20,18 | -1,03% | - |
| 28.01.2026 | 20,55 | 20,55 | 20,30 | 20,39 | 0,20% | - |
| 27.01.2026 | 20,33 | 20,42 | 20,13 | 20,35 | 0,44% | - |
| 26.01.2026 | 20,19 | 20,37 | 20,05 | 20,26 | 0,70% | - |
| 23.01.2026 | 20,60 | 20,71 | 20,12 | 20,12 | -1,95% | - |
| 22.01.2026 | 20,65 | 20,77 | 20,43 | 20,52 | -0,63% | - |