18,210€
0,55%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 18,21 | 18,23 | 18,19 | 18,20 | 0,30% | - |
| 09.09.2026 | 18,33 | 18,43 | 18,09 | 18,15 | -1,14% | - |
| 08.09.2026 | 18,05 | 18,54 | 18,03 | 18,36 | 1,44% | 570,00 |
| 07.09.2026 | 18,21 | 18,27 | 18,07 | 18,10 | -0,82% | - |
| 04.09.2026 | 18,13 | 18,34 | 18,00 | 18,25 | 0,75% | - |
| 03.09.2026 | 18,18 | 18,24 | 17,93 | 18,11 | -0,36% | - |
| 02.09.2026 | 18,05 | 18,28 | 18,03 | 18,18 | 0,72% | - |
| 01.09.2026 | 18,04 | 18,25 | 17,95 | 18,05 | 0,47% | 5.401,00 |
| 31.08.2026 | 17,94 | 18,19 | 17,92 | 17,96 | 0,14% | - |
| 28.08.2026 | 18,04 | 18,13 | 17,92 | 17,94 | -0,42% | 22.500,00 |
| 27.08.2026 | 18,23 | 18,23 | 17,99 | 18,01 | -0,77% | - |
| 26.08.2026 | 18,28 | 18,33 | 18,13 | 18,15 | -0,63% | 44,00 |
| 25.08.2026 | 17,98 | 18,50 | 17,94 | 18,27 | 1,84% | 28,00 |
| 24.08.2026 | 17,43 | 18,11 | 17,35 | 17,94 | 2,52% | - |
| 21.08.2026 | 16,93 | 17,55 | 16,93 | 17,50 | 3,58% | - |
| 20.08.2026 | 17,18 | 17,26 | 16,77 | 16,89 | -1,63% | 5.876,00 |
| 19.08.2026 | 17,08 | 17,27 | 17,06 | 17,17 | 0,41% | - |
| 18.08.2026 | 16,93 | 17,20 | 16,87 | 17,10 | 0,62% | 14.480,00 |
| 17.08.2026 | 17,27 | 17,29 | 16,93 | 17,00 | -1,31% | 9.250,00 |
| 14.08.2026 | 17,24 | 17,38 | 17,14 | 17,22 | -0,12% | 6.460,00 |
| 13.08.2026 | 17,28 | 17,42 | 17,20 | 17,24 | 0,03% | - |
| 12.08.2026 | 17,27 | 17,29 | 17,04 | 17,24 | 0,00% | 8.200,00 |
| 11.08.2026 | 17,32 | 17,39 | 17,10 | 17,24 | -0,43% | 4.500,00 |
| 10.08.2026 | 17,49 | 17,67 | 17,26 | 17,31 | -1,14% | - |
| 07.08.2026 | 17,33 | 17,62 | 17,21 | 17,51 | 1,07% | 12.980,00 |
| 06.08.2026 | 17,40 | 17,52 | 17,26 | 17,33 | -0,26% | - |
| 05.08.2026 | 17,64 | 17,64 | 17,33 | 17,37 | -0,88% | - |
| 04.08.2026 | 17,71 | 17,74 | 17,36 | 17,53 | -0,76% | - |
| 03.08.2026 | 17,51 | 17,91 | 17,31 | 17,66 | 1,61% | 11.283,00 |
| 31.07.2026 | 17,77 | 17,84 | 17,18 | 17,38 | -1,81% | 70,00 |
| 30.07.2026 | 17,55 | 18,59 | 17,47 | 17,70 | 1,46% | - |
| 29.07.2026 | 17,33 | 17,61 | 17,21 | 17,45 | 0,35% | 1.716,00 |
| 28.07.2026 | 17,03 | 17,44 | 16,84 | 17,39 | 1,76% | 15.200,00 |
| 27.07.2026 | 16,95 | 17,10 | 16,73 | 17,09 | 1,91% | - |
| 24.07.2026 | 16,80 | 16,98 | 16,73 | 16,77 | -0,30% | - |
| 23.07.2026 | 17,01 | 17,14 | 16,66 | 16,82 | -1,32% | 16.074,00 |
| 22.07.2026 | 16,49 | 17,22 | 16,44 | 17,04 | 3,24% | - |
| 21.07.2026 | 16,71 | 16,81 | 16,47 | 16,51 | -0,60% | - |
| 20.07.2026 | 16,83 | 16,93 | 16,57 | 16,61 | -1,34% | - |
| 17.07.2026 | 16,31 | 16,97 | 16,29 | 16,83 | 2,40% | 15.649,00 |
| 16.07.2026 | 16,41 | 16,57 | 16,16 | 16,44 | 0,15% | - |
| 15.07.2026 | 16,46 | 16,47 | 16,19 | 16,41 | 0,18% | - |
| 14.07.2026 | 16,38 | 16,55 | 16,21 | 16,38 | 0,03% | - |
| 13.07.2026 | 16,24 | 16,48 | 16,23 | 16,38 | -0,15% | 18.625,00 |
| 10.07.2026 | 16,39 | 16,55 | 16,18 | 16,40 | 0,18% | 9.890,00 |
| 09.07.2026 | 16,44 | 16,63 | 16,11 | 16,37 | 0,46% | 18.023,00 |
| 08.07.2026 | 17,02 | 17,10 | 16,14 | 16,30 | -3,67% | - |
| 07.07.2026 | 16,49 | 16,99 | 16,47 | 16,92 | 2,11% | - |
| 06.07.2026 | 16,66 | 16,71 | 16,29 | 16,57 | -0,69% | 18.096,00 |
| 03.07.2026 | 16,90 | 16,93 | 16,28 | 16,68 | -0,98% | 92,00 |
| 02.07.2026 | 16,70 | 17,03 | 16,53 | 16,85 | 0,84% | - |
| 01.07.2026 | 16,83 | 16,83 | 16,55 | 16,71 | -0,74% | 475,00 |
| 30.06.2026 | 17,51 | 17,53 | 16,62 | 16,83 | -3,64% | 275,00 |
| 29.06.2026 | 17,30 | 17,49 | 17,19 | 17,47 | 1,51% | - |
| 26.06.2026 | 17,25 | 17,56 | 17,17 | 17,21 | -1,01% | - |
| 25.06.2026 | 17,56 | 17,60 | 17,32 | 17,38 | -0,52% | - |
| 24.06.2026 | 17,50 | 17,56 | 17,34 | 17,47 | 0,06% | - |
| 23.06.2026 | 17,08 | 17,54 | 17,03 | 17,46 | 1,36% | - |
| 22.06.2026 | 17,41 | 17,52 | 17,16 | 17,23 | -0,38% | - |
| 19.06.2026 | 17,36 | 17,54 | 17,29 | 17,29 | -0,69% | 78,00 |
| 18.06.2026 | 17,60 | 17,76 | 17,15 | 17,41 | -0,60% | 520,00 |
| 17.06.2026 | 17,65 | 17,85 | 17,51 | 17,52 | -0,43% | - |
| 16.06.2026 | 17,68 | 17,76 | 17,45 | 17,59 | -0,48% | - |
| 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% | - |