20,540€
-2,38%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.03.2025 | 20,85 | 21,28 | 20,48 | 20,52 | -1,25% | - |
| 04.03.2025 | 20,71 | 21,15 | 20,61 | 20,78 | 0,34% | - |
| 03.03.2025 | 20,51 | 21,18 | 20,41 | 20,71 | -0,10% | - |
| 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% | - |