26,800€
-3,39%
Echtzeit-Aktienkurs Jumbo S.A.
Bid:
Ask:
Aktienkurse zur Jumbo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 28,49 | 28,60 | 26,80 | 27,67 | -2,88% | - |
| 22.05.2025 | 28,71 | 28,84 | 28,10 | 28,49 | -0,84% | - |
| 21.05.2025 | 28,51 | 28,88 | 28,25 | 28,73 | 0,84% | - |
| 20.05.2025 | 27,90 | 28,89 | 27,72 | 28,49 | -1,01% | - |
| 19.05.2025 | 28,69 | 28,85 | 28,39 | 28,78 | 0,31% | - |
| 16.05.2025 | 27,36 | 29,28 | 27,36 | 28,69 | 1,41% | - |
| 15.05.2025 | 28,43 | 28,43 | 28,14 | 28,29 | -0,21% | 50,00 |
| 14.05.2025 | 28,47 | 28,75 | 28,04 | 28,35 | -0,42% | - |
| 13.05.2025 | 28,76 | 29,24 | 27,86 | 28,47 | -1,01% | - |
| 12.05.2025 | 27,48 | 29,36 | 27,48 | 28,76 | 1,41% | - |
| 09.05.2025 | 28,08 | 28,48 | 27,86 | 28,36 | 1,00% | - |
| 08.05.2025 | 27,00 | 28,15 | 27,00 | 28,08 | 1,01% | - |
| 07.05.2025 | 27,63 | 28,06 | 27,37 | 27,80 | 0,62% | - |
| 06.05.2025 | 26,70 | 28,24 | 26,70 | 27,63 | 0,25% | - |
| 05.05.2025 | 26,40 | 27,63 | 26,40 | 27,56 | 1,06% | - |
| 02.05.2025 | 27,72 | 27,87 | 26,94 | 27,27 | -1,62% | - |
| 30.04.2025 | 27,12 | 27,88 | 27,10 | 27,72 | 0,40% | - |
| 29.04.2025 | 26,18 | 27,96 | 26,18 | 27,61 | 2,15% | - |
| 28.04.2025 | 25,74 | 27,27 | 25,74 | 27,03 | 1,77% | - |
| 25.04.2025 | 26,63 | 27,13 | 26,36 | 26,56 | -0,75% | - |
| 24.04.2025 | 26,38 | 27,21 | 26,38 | 26,76 | -1,65% | - |
| 23.04.2025 | 26,47 | 27,22 | 26,47 | 27,21 | 2,87% | - |
| 22.04.2025 | 26,02 | 26,55 | 25,80 | 26,45 | 1,65% | - |
| 17.04.2025 | 24,70 | 26,05 | 24,70 | 26,02 | 2,08% | - |
| 16.04.2025 | 25,61 | 26,12 | 25,44 | 25,49 | -0,47% | - |
| 15.04.2025 | 24,18 | 25,69 | 24,18 | 25,61 | 2,73% | - |
| 14.04.2025 | 24,36 | 24,99 | 24,36 | 24,93 | 2,21% | - |
| 11.04.2025 | 23,58 | 25,24 | 23,58 | 24,39 | 0,16% | - |
| 10.04.2025 | 24,39 | 25,30 | 24,15 | 24,35 | 3,35% | - |
| 09.04.2025 | 23,68 | 24,44 | 23,08 | 23,56 | -3,60% | - |
| 08.04.2025 | 23,41 | 24,48 | 23,41 | 24,44 | 4,40% | - |
| 07.04.2025 | 23,58 | 23,92 | 22,16 | 23,41 | -4,53% | - |
| 04.04.2025 | 24,99 | 24,99 | 23,80 | 24,52 | -1,76% | - |
| 03.04.2025 | 25,19 | 25,64 | 24,78 | 24,96 | -1,07% | - |
| 02.04.2025 | 24,76 | 25,55 | 24,76 | 25,23 | -1,41% | - |
| 01.04.2025 | 25,37 | 25,72 | 25,37 | 25,59 | 0,71% | - |
| 31.03.2025 | 25,24 | 26,13 | 24,78 | 25,41 | -2,42% | - |
| 28.03.2025 | 26,08 | 26,54 | 26,03 | 26,04 | -0,15% | - |
| 27.03.2025 | 25,24 | 26,30 | 25,24 | 26,08 | -0,04% | - |
| 26.03.2025 | 25,48 | 26,67 | 25,48 | 26,09 | -0,76% | - |
| 25.03.2025 | 26,29 | 26,29 | 26,29 | 26,29 | 0,00% | - |
| 24.03.2025 | 26,32 | 26,49 | 26,09 | 26,29 | 2,14% | - |
| 21.03.2025 | 26,55 | 26,90 | 25,74 | 25,74 | -3,05% | - |
| 20.03.2025 | 26,73 | 26,90 | 26,53 | 26,55 | -0,67% | - |
| 19.03.2025 | 26,08 | 27,22 | 26,08 | 26,73 | -0,74% | - |
| 18.03.2025 | 27,01 | 27,14 | 26,76 | 26,93 | -0,33% | - |
| 17.03.2025 | 27,26 | 27,26 | 26,93 | 27,02 | -0,88% | - |
| 14.03.2025 | 26,18 | 27,42 | 26,18 | 27,26 | 1,00% | - |
| 13.03.2025 | 26,18 | 27,30 | 26,18 | 26,99 | 2,08% | - |
| 12.03.2025 | 26,71 | 27,19 | 26,44 | 26,44 | -1,01% | - |
| 11.03.2025 | 25,42 | 26,93 | 25,42 | 26,71 | 1,79% | - |
| 10.03.2025 | 25,12 | 26,40 | 25,12 | 26,24 | 1,16% | - |
| 07.03.2025 | 25,22 | 26,04 | 25,22 | 25,94 | -0,35% | - |
| 06.03.2025 | 25,26 | 26,43 | 25,26 | 26,03 | -0,19% | - |
| 05.03.2025 | 26,08 | 26,42 | 25,95 | 26,08 | 0,08% | - |
| 04.03.2025 | 26,41 | 26,84 | 26,06 | 26,06 | -0,76% | - |
| 03.03.2025 | 26,41 | 26,41 | 25,91 | 26,26 | -0,57% | - |
| 28.02.2025 | 26,29 | 26,54 | 26,21 | 26,41 | 0,46% | - |
| 27.02.2025 | 26,06 | 26,94 | 26,06 | 26,29 | -2,45% | 250,00 |
| 26.02.2025 | 27,10 | 27,18 | 26,80 | 26,95 | -0,55% | - |
| 25.02.2025 | 27,54 | 27,54 | 27,00 | 27,10 | -1,60% | - |
| 24.02.2025 | 27,89 | 27,90 | 27,31 | 27,54 | 1,25% | - |
| 21.02.2025 | 26,90 | 27,99 | 26,90 | 27,20 | -2,05% | - |
| 20.02.2025 | 27,62 | 27,83 | 27,25 | 27,77 | 0,54% | - |
| 19.02.2025 | 27,43 | 27,73 | 27,03 | 27,62 | 0,69% | - |
| 18.02.2025 | 26,88 | 27,80 | 26,88 | 27,43 | -1,12% | - |
| 17.02.2025 | 26,56 | 27,79 | 26,56 | 27,74 | 1,20% | 70,00 |
| 14.02.2025 | 27,69 | 27,69 | 27,08 | 27,41 | -1,01% | - |
| 13.02.2025 | 26,93 | 27,70 | 26,90 | 27,69 | 2,82% | - |
| 12.02.2025 | 26,57 | 26,95 | 26,40 | 26,93 | 1,35% | - |
| 11.02.2025 | 25,86 | 26,68 | 25,86 | 26,57 | -0,41% | - |
| 10.02.2025 | 25,58 | 26,75 | 25,58 | 26,68 | 1,10% | - |
| 07.02.2025 | 25,88 | 26,43 | 25,85 | 26,39 | 1,97% | - |
| 06.02.2025 | 25,94 | 25,94 | 25,57 | 25,88 | 0,15% | - |
| 05.02.2025 | 25,16 | 26,19 | 25,16 | 25,84 | -0,69% | - |
| 04.02.2025 | 25,29 | 26,15 | 25,27 | 26,02 | 2,89% | - |
| 03.02.2025 | 26,17 | 26,17 | 25,25 | 25,29 | -3,36% | - |
| 31.01.2025 | 25,77 | 26,19 | 25,77 | 26,17 | 1,63% | - |
| 30.01.2025 | 24,88 | 25,94 | 24,88 | 25,75 | 0,27% | - |
| 29.01.2025 | 25,89 | 25,92 | 25,56 | 25,68 | -0,81% | - |
| 28.01.2025 | 25,00 | 26,03 | 25,00 | 25,89 | 0,39% | - |
| 27.01.2025 | 25,79 | 25,81 | 25,33 | 25,79 | 0,00% | - |
| 24.01.2025 | 24,84 | 25,95 | 24,84 | 25,79 | 0,62% | - |
| 23.01.2025 | 25,77 | 25,98 | 25,62 | 25,63 | -0,54% | - |
| 22.01.2025 | 24,92 | 26,05 | 24,92 | 25,77 | 0,12% | - |
| 21.01.2025 | 25,17 | 25,86 | 25,17 | 25,74 | 2,39% | - |
| 20.01.2025 | 24,18 | 25,28 | 24,18 | 25,14 | 0,68% | - |
| 17.01.2025 | 25,15 | 25,15 | 24,88 | 24,97 | -1,65% | - |
| 16.01.2025 | 25,15 | 25,39 | 25,13 | 25,39 | 0,95% | 1.000,00 |
| 15.01.2025 | 24,58 | 25,53 | 24,50 | 25,15 | -0,87% | - |
| 14.01.2025 | 24,76 | 25,62 | 24,76 | 25,37 | -0,70% | - |
| 13.01.2025 | 24,90 | 25,69 | 24,90 | 25,55 | -0,54% | - |
| 10.01.2025 | 24,84 | 25,73 | 24,84 | 25,69 | 0,23% | - |
| 09.01.2025 | 26,02 | 26,02 | 25,60 | 25,63 | -1,50% | - |
| 08.01.2025 | 25,76 | 26,57 | 25,76 | 26,02 | -2,11% | - |
| 07.01.2025 | 25,90 | 26,59 | 25,64 | 26,58 | 2,63% | - |
| 06.01.2025 | 25,08 | 25,90 | 25,08 | 25,90 | 0,00% | - |
| 03.01.2025 | 25,12 | 26,06 | 25,12 | 25,90 | 0,39% | - |
| 02.01.2025 | 25,42 | 26,18 | 25,42 | 25,80 | 0,66% | - |
| 30.12.2024 | 24,66 | 25,67 | 24,66 | 25,63 | 0,63% | - |