19,095€
1,49%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,73 | 20,36 | 18,73 | 19,07 | 1,36% | - |
| 25.04.2024 | 18,60 | 18,82 | 18,43 | 18,82 | 1,26% | 30,00 |
| 24.04.2024 | 18,93 | 19,04 | 18,56 | 18,58 | -1,95% | - |
| 23.04.2024 | 18,42 | 19,04 | 18,39 | 18,95 | 2,88% | - |
| 22.04.2024 | 17,85 | 18,55 | 17,85 | 18,42 | 3,72% | - |
| 19.04.2024 | 17,86 | 17,98 | 17,63 | 17,76 | -0,56% | - |
| 18.04.2024 | 17,72 | 18,05 | 17,72 | 17,86 | 0,79% | - |
| 17.04.2024 | 18,03 | 18,07 | 17,69 | 17,72 | -1,69% | - |
| 16.04.2024 | 17,96 | 18,10 | 17,85 | 18,03 | 0,50% | 35,00 |
| 15.04.2024 | 18,21 | 18,38 | 17,94 | 17,94 | -1,37% | - |
| 12.04.2024 | 18,66 | 18,72 | 18,16 | 18,19 | -2,55% | 250,00 |
| 11.04.2024 | 18,27 | 18,68 | 18,25 | 18,66 | 2,30% | - |
| 10.04.2024 | 18,36 | 18,47 | 18,16 | 18,24 | -0,76% | - |
| 09.04.2024 | 18,35 | 18,38 | 18,02 | 18,38 | 0,16% | - |
| 08.04.2024 | 17,90 | 18,40 | 17,65 | 18,35 | 2,54% | - |
| 05.04.2024 | 18,11 | 18,25 | 17,77 | 17,90 | -1,19% | 65,00 |
| 04.04.2024 | 18,51 | 18,63 | 18,11 | 18,11 | -2,19% | - |
| 03.04.2024 | 18,42 | 18,57 | 18,23 | 18,52 | 0,27% | - |
| 02.04.2024 | 18,42 | 18,68 | 18,22 | 18,47 | 0,24% | 580,00 |
| 28.03.2024 | 18,41 | 18,54 | 18,35 | 18,42 | 0,08% | 20,00 |
| 27.03.2024 | 18,56 | 18,78 | 18,29 | 18,41 | -0,84% | - |
| 26.03.2024 | 18,53 | 18,66 | 18,26 | 18,56 | 0,16% | - |
| 25.03.2024 | 18,67 | 18,76 | 18,52 | 18,53 | -0,72% | - |
| 22.03.2024 | 18,86 | 18,88 | 18,53 | 18,67 | -1,03% | - |
| 21.03.2024 | 19,11 | 19,20 | 18,85 | 18,86 | -0,95% | 100,00 |
| 20.03.2024 | 19,01 | 19,04 | 18,88 | 19,04 | 0,18% | - |
| 19.03.2024 | 19,11 | 19,23 | 18,94 | 19,01 | -0,55% | 48,00 |
| 18.03.2024 | 19,07 | 19,16 | 18,91 | 19,11 | 0,31% | - |
| 15.03.2024 | 19,02 | 19,08 | 18,93 | 19,05 | 0,16% | - |
| 14.03.2024 | 19,26 | 19,48 | 18,98 | 19,02 | -1,25% | - |
| 13.03.2024 | 19,95 | 20,00 | 19,24 | 19,26 | -3,56% | - |
| 12.03.2024 | 19,85 | 20,13 | 19,76 | 19,97 | 0,60% | - |
| 11.03.2024 | 20,01 | 20,25 | 19,66 | 19,85 | -0,92% | - |
| 08.03.2024 | 19,94 | 20,46 | 19,91 | 20,04 | 0,48% | - |
| 07.03.2024 | 21,51 | 21,51 | 19,49 | 19,94 | -7,43% | 10,00 |
| 06.03.2024 | 21,27 | 21,65 | 21,17 | 21,54 | 1,17% | - |
| 05.03.2024 | 21,55 | 21,62 | 21,20 | 21,29 | -1,44% | - |
| 04.03.2024 | 21,81 | 21,83 | 21,58 | 21,60 | -0,83% | - |
| 01.03.2024 | 22,19 | 22,27 | 21,71 | 21,78 | -1,85% | - |
| 29.02.2024 | 22,26 | 22,49 | 22,08 | 22,19 | -0,22% | - |
| 28.02.2024 | 22,23 | 22,51 | 22,07 | 22,24 | -0,04% | - |
| 27.02.2024 | 21,96 | 22,25 | 21,90 | 22,25 | 1,32% | - |
| 26.02.2024 | 22,19 | 22,19 | 21,93 | 21,96 | -0,95% | - |
| 23.02.2024 | 21,61 | 22,25 | 21,47 | 22,17 | 2,59% | - |
| 22.02.2024 | 21,94 | 22,12 | 21,47 | 21,61 | -1,59% | 120,00 |
| 21.02.2024 | 22,00 | 22,05 | 21,80 | 21,96 | -0,18% | - |
| 20.02.2024 | 21,96 | 22,09 | 21,88 | 22,00 | 0,18% | - |
| 19.02.2024 | 21,72 | 22,03 | 21,63 | 21,96 | 1,10% | - |
| 16.02.2024 | 21,58 | 21,81 | 21,54 | 21,72 | 0,56% | - |
| 15.02.2024 | 21,60 | 21,75 | 21,47 | 21,60 | -0,09% | - |
| 14.02.2024 | 21,78 | 21,97 | 21,48 | 21,62 | -0,73% | - |
| 13.02.2024 | 21,88 | 22,06 | 21,70 | 21,78 | -0,32% | - |
| 12.02.2024 | 21,92 | 21,96 | 21,69 | 21,85 | -0,32% | - |
| 09.02.2024 | 21,76 | 21,95 | 21,72 | 21,92 | 0,74% | - |
| 08.02.2024 | 22,12 | 22,28 | 21,74 | 21,76 | -1,63% | - |
| 07.02.2024 | 22,54 | 22,56 | 22,08 | 22,12 | -1,86% | - |
| 06.02.2024 | 22,63 | 22,70 | 22,40 | 22,54 | -0,27% | - |
| 05.02.2024 | 22,29 | 23,03 | 22,21 | 22,60 | 1,62% | 200,00 |
| 02.02.2024 | 21,44 | 22,37 | 21,44 | 22,24 | 3,25% | - |
| 01.02.2024 | 21,05 | 21,54 | 20,95 | 21,54 | 2,33% | - |
| 31.01.2024 | 20,91 | 21,23 | 20,85 | 21,05 | 0,86% | 50,00 |
| 30.01.2024 | 20,85 | 20,99 | 20,75 | 20,87 | 0,10% | - |
| 29.01.2024 | 20,99 | 21,04 | 20,71 | 20,85 | -0,90% | - |
| 26.01.2024 | 20,83 | 21,07 | 20,70 | 21,04 | 1,01% | - |
| 25.01.2024 | 20,97 | 21,05 | 20,72 | 20,83 | -0,76% | - |
| 24.01.2024 | 20,73 | 21,17 | 20,73 | 20,99 | 1,16% | - |
| 23.01.2024 | 20,69 | 20,79 | 20,42 | 20,75 | 0,29% | - |
| 22.01.2024 | 21,30 | 21,30 | 20,65 | 20,69 | -2,50% | - |
| 19.01.2024 | 21,14 | 21,22 | 20,81 | 21,22 | 0,28% | - |
| 18.01.2024 | 21,21 | 21,28 | 20,89 | 21,16 | -0,24% | - |
| 17.01.2024 | 21,37 | 21,37 | 20,97 | 21,21 | -0,93% | - |
| 16.01.2024 | 21,15 | 21,51 | 21,13 | 21,41 | 0,61% | - |
| 15.01.2024 | 20,96 | 21,37 | 20,89 | 21,28 | 1,67% | - |
| 12.01.2024 | 22,31 | 22,40 | 20,91 | 20,93 | -6,06% | - |
| 11.01.2024 | 22,32 | 22,81 | 22,08 | 22,28 | -0,18% | - |
| 10.01.2024 | 22,04 | 22,57 | 21,96 | 22,32 | 1,27% | - |
| 09.01.2024 | 22,46 | 22,55 | 22,04 | 22,04 | -2,04% | - |
| 08.01.2024 | 22,25 | 22,56 | 22,07 | 22,50 | 1,12% | - |
| 05.01.2024 | 22,19 | 22,37 | 21,87 | 22,25 | 0,27% | - |
| 04.01.2024 | 22,15 | 22,35 | 21,97 | 22,19 | 0,18% | - |
| 03.01.2024 | 23,04 | 23,19 | 22,12 | 22,15 | -3,95% | - |
| 02.01.2024 | 23,07 | 23,26 | 22,96 | 23,06 | -0,04% | - |
| 29.12.2023 | 23,14 | 23,24 | 23,03 | 23,07 | -0,30% | - |
| 28.12.2023 | 23,24 | 23,28 | 23,07 | 23,14 | -0,17% | - |
| 27.12.2023 | 23,17 | 23,24 | 22,95 | 23,18 | 0,52% | - |
| 22.12.2023 | 23,13 | 23,22 | 22,95 | 23,06 | -0,30% | - |
| 21.12.2023 | 23,04 | 23,29 | 23,04 | 23,13 | 0,39% | - |
| 20.12.2023 | 23,00 | 23,30 | 22,89 | 23,04 | 0,30% | - |
| 19.12.2023 | 22,86 | 23,04 | 22,64 | 22,97 | 0,61% | - |
| 18.12.2023 | 22,98 | 23,04 | 22,65 | 22,83 | -0,65% | - |
| 15.12.2023 | 23,49 | 23,79 | 22,95 | 22,98 | -1,79% | - |
| 14.12.2023 | 23,65 | 24,02 | 23,39 | 23,40 | -1,06% | 30,00 |
| 13.12.2023 | 23,49 | 23,69 | 23,44 | 23,65 | 0,55% | - |
| 12.12.2023 | 23,72 | 23,78 | 23,46 | 23,52 | -0,68% | - |
| 11.12.2023 | 23,55 | 23,75 | 23,38 | 23,68 | 0,72% | - |
| 08.12.2023 | 23,63 | 23,71 | 23,47 | 23,51 | -0,38% | - |
| 07.12.2023 | 23,55 | 23,65 | 23,37 | 23,60 | 0,13% | - |
| 06.12.2023 | 23,58 | 23,84 | 23,53 | 23,57 | -0,04% | - |
| 05.12.2023 | 23,60 | 23,77 | 23,45 | 23,58 | 0,04% | - |
| 04.12.2023 | 22,70 | 23,79 | 22,70 | 23,57 | 3,60% | 323,00 |