19,980€
-2,82%
Echtzeit-Aktienkurs JERONIM.MART.SGPS NAM.EO1
Bid:
Ask:
Aktienkurse zur JERONIM.MART.SGPS NAM.EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |