18,160€
0,17%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 16,99 | 17,29 | 16,76 | 17,01 | 0,29% | - |
| 03.10.2024 | 17,90 | 17,92 | 16,76 | 16,96 | -5,41% | - |
| 02.10.2024 | 17,77 | 17,95 | 17,53 | 17,93 | 0,87% | - |
| 01.10.2024 | 17,69 | 17,93 | 17,53 | 17,78 | 0,51% | - |
| 30.09.2024 | 18,01 | 18,15 | 17,34 | 17,69 | -1,56% | - |
| 27.09.2024 | 17,68 | 18,19 | 17,59 | 17,97 | 1,70% | - |
| 26.09.2024 | 17,78 | 17,87 | 17,35 | 17,67 | -0,45% | - |
| 25.09.2024 | 17,24 | 17,90 | 16,98 | 17,75 | 3,83% | - |
| 24.09.2024 | 16,78 | 17,26 | 16,62 | 17,09 | 2,21% | - |
| 23.09.2024 | 16,62 | 16,89 | 16,42 | 16,72 | -0,39% | - |
| 20.09.2024 | 16,60 | 16,83 | 16,43 | 16,79 | 0,69% | - |
| 19.09.2024 | 16,84 | 16,95 | 16,53 | 16,67 | -1,83% | - |
| 18.09.2024 | 16,84 | 17,06 | 16,71 | 16,98 | 0,83% | - |
| 17.09.2024 | 16,84 | 17,04 | 16,63 | 16,84 | 1,26% | - |
| 16.09.2024 | 16,85 | 17,08 | 16,52 | 16,63 | -1,25% | - |
| 13.09.2024 | 16,59 | 17,00 | 16,41 | 16,84 | 1,45% | - |
| 12.09.2024 | 16,54 | 16,81 | 16,42 | 16,60 | 0,48% | - |
| 11.09.2024 | 16,37 | 16,75 | 16,15 | 16,52 | 0,61% | - |
| 10.09.2024 | 16,48 | 16,69 | 16,26 | 16,42 | -0,67% | - |
| 09.09.2024 | 16,19 | 16,64 | 16,05 | 16,53 | 2,29% | - |
| 06.09.2024 | 16,26 | 16,39 | 15,96 | 16,16 | -0,46% | - |
| 05.09.2024 | 16,73 | 16,85 | 16,14 | 16,24 | -3,02% | - |
| 04.09.2024 | 17,01 | 17,02 | 16,48 | 16,74 | -0,65% | - |
| 03.09.2024 | 16,66 | 17,06 | 16,56 | 16,85 | 1,08% | - |
| 02.09.2024 | 16,81 | 16,95 | 16,38 | 16,67 | -0,66% | - |
| 30.08.2024 | 16,57 | 16,95 | 16,51 | 16,78 | 1,76% | - |
| 29.08.2024 | 16,80 | 16,82 | 16,40 | 16,49 | -1,87% | - |
| 28.08.2024 | 16,87 | 17,09 | 16,56 | 16,81 | -0,21% | - |
| 27.08.2024 | 16,80 | 17,11 | 16,69 | 16,84 | 0,42% | - |
| 26.08.2024 | 16,67 | 16,97 | 16,46 | 16,77 | 0,54% | - |
| 23.08.2024 | 16,71 | 16,78 | 16,20 | 16,68 | 0,30% | - |
| 22.08.2024 | 16,66 | 16,98 | 16,59 | 16,63 | -0,33% | - |
| 21.08.2024 | 16,64 | 16,87 | 16,50 | 16,69 | 0,51% | - |
| 20.08.2024 | 16,72 | 17,04 | 16,49 | 16,60 | -1,01% | - |
| 19.08.2024 | 16,64 | 16,89 | 16,52 | 16,77 | 0,66% | - |
| 16.08.2024 | 16,47 | 16,79 | 16,33 | 16,66 | 1,37% | - |
| 15.08.2024 | 16,35 | 16,54 | 16,16 | 16,44 | 0,89% | - |
| 14.08.2024 | 16,40 | 16,46 | 16,00 | 16,29 | -0,58% | - |
| 13.08.2024 | 16,27 | 16,40 | 16,04 | 16,39 | 1,05% | - |
| 12.08.2024 | 16,16 | 16,34 | 15,91 | 16,22 | 0,46% | - |
| 09.08.2024 | 16,25 | 16,31 | 15,87 | 16,14 | -0,74% | - |
| 08.08.2024 | 15,94 | 16,32 | 15,92 | 16,26 | 2,46% | - |
| 07.08.2024 | 16,08 | 16,36 | 15,87 | 15,87 | -1,92% | - |
| 06.08.2024 | 16,19 | 16,38 | 15,75 | 16,18 | 0,72% | - |
| 05.08.2024 | 15,59 | 16,19 | 15,39 | 16,07 | -0,06% | - |