19,505€
0,91%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,44 | 19,51 | 19,29 | 19,51 | 0,93% | 16,00 |
| 02.05.2024 | 19,36 | 19,36 | 19,33 | 19,33 | -0,10% | 63,00 |
| 30.04.2024 | 19,38 | 19,38 | 19,35 | 19,35 | -1,73% | 40,00 |
| 29.04.2024 | 20,00 | 20,04 | 19,54 | 19,69 | 2,82% | 933,00 |
| 26.04.2024 | 18,90 | 20,18 | 18,90 | 19,15 | 3,01% | 635,00 |
| 25.04.2024 | 18,68 | 18,77 | 18,59 | 18,59 | -0,69% | 35,00 |
| 24.04.2024 | 19,04 | 19,04 | 18,72 | 18,72 | -1,58% | 4,00 |
| 23.04.2024 | 18,82 | 19,02 | 18,82 | 19,02 | 2,98% | 196,00 |
| 22.04.2024 | 17,79 | 18,47 | 17,79 | 18,47 | 3,53% | 295,00 |
| 19.04.2024 | 17,94 | 17,94 | 17,78 | 17,84 | -1,16% | 7,00 |
| 18.04.2024 | 17,98 | 18,05 | 17,98 | 18,05 | 1,52% | 117,00 |
| 17.04.2024 | 17,86 | 17,90 | 17,78 | 17,78 | -1,22% | 335,00 |
| 16.04.2024 | 17,94 | 18,05 | 17,88 | 18,00 | 0,00% | 701,00 |
| 15.04.2024 | 18,38 | 18,38 | 18,00 | 18,00 | -1,48% | 76,00 |
| 12.04.2024 | 18,76 | 18,77 | 18,27 | 18,27 | -1,98% | 242,00 |
| 11.04.2024 | 18,37 | 18,65 | 18,37 | 18,64 | 2,19% | 652,00 |
| 10.04.2024 | 18,48 | 18,48 | 18,24 | 18,24 | -0,92% | 108,00 |
| 09.04.2024 | 18,44 | 18,44 | 18,19 | 18,41 | 0,66% | 1.985,00 |
| 08.04.2024 | 17,98 | 18,48 | 17,71 | 18,29 | 1,89% | 3.068,00 |
| 05.04.2024 | 18,26 | 18,26 | 17,95 | 17,95 | -1,27% | 218,00 |
| 04.04.2024 | 18,56 | 18,56 | 18,18 | 18,18 | -1,62% | 1.922,00 |
| 03.04.2024 | 18,48 | 18,48 | 18,30 | 18,48 | -0,22% | 47,00 |
| 02.04.2024 | 18,47 | 18,52 | 18,32 | 18,52 | 0,16% | 3.449,00 |
| 28.03.2024 | 18,42 | 18,49 | 18,40 | 18,49 | 0,93% | 338,00 |
| 27.03.2024 | 18,57 | 18,57 | 18,32 | 18,32 | -1,56% | 3.304,00 |
| 26.03.2024 | 18,54 | 18,61 | 18,30 | 18,61 | 0,11% | 1.664,00 |
| 25.03.2024 | 18,60 | 18,63 | 18,59 | 18,59 | -0,16% | 102,00 |
| 22.03.2024 | 18,88 | 18,88 | 18,62 | 18,62 | -1,69% | 315,00 |
| 21.03.2024 | 18,99 | 19,14 | 18,94 | 18,94 | 0,21% | 290,00 |
| 20.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,20% | 90,00 |
| 19.03.2024 | 19,13 | 19,13 | 19,13 | 19,13 | 0,84% | 100,00 |
| 18.03.2024 | 19,04 | 19,04 | 18,94 | 18,97 | -0,21% | 125,00 |
| 15.03.2024 | 19,03 | 19,03 | 19,01 | 19,01 | -0,47% | 2.132,00 |
| 14.03.2024 | 19,37 | 19,37 | 19,04 | 19,10 | -2,05% | 5.134,00 |
| 13.03.2024 | 20,06 | 20,06 | 19,50 | 19,50 | -2,40% | 2.787,00 |
| 12.03.2024 | 19,80 | 19,98 | 19,65 | 19,98 | 0,71% | 600,00 |
| 11.03.2024 | 20,00 | 20,00 | 19,78 | 19,84 | -1,68% | 3.775,00 |
| 08.03.2024 | 20,02 | 20,18 | 20,02 | 20,18 | 2,91% | 3.415,00 |
| 07.03.2024 | 20,00 | 20,00 | 19,61 | 19,61 | -7,76% | 3.657,00 |
| 06.03.2024 | 21,50 | 21,50 | 21,06 | 21,26 | 0,14% | 85,00 |
| 05.03.2024 | 21,52 | 21,62 | 21,16 | 21,23 | -2,08% | - |
| 04.03.2024 | 21,86 | 21,86 | 21,68 | 21,68 | -1,09% | 13,00 |
| 01.03.2024 | 22,24 | 22,24 | 21,92 | 21,92 | -2,66% | 159,00 |
| 29.02.2024 | 22,52 | 22,52 | 22,52 | 22,52 | 1,30% | 100,00 |
| 28.02.2024 | 22,23 | 22,51 | 22,08 | 22,23 | 1,05% | - |
| 27.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,27% | 50,00 |
| 26.02.2024 | 22,06 | 22,06 | 22,06 | 22,06 | -0,72% | 51,00 |
| 23.02.2024 | 21,58 | 22,25 | 21,47 | 22,22 | 2,82% | - |
| 22.02.2024 | 22,07 | 22,13 | 21,48 | 21,61 | -1,14% | - |
| 21.02.2024 | 21,86 | 21,86 | 21,86 | 21,86 | -0,64% | 40,00 |
| 20.02.2024 | 21,93 | 22,08 | 21,89 | 22,00 | 0,18% | - |
| 19.02.2024 | 21,62 | 21,98 | 21,62 | 21,96 | 1,06% | 345,00 |
| 16.02.2024 | 21,64 | 21,82 | 21,54 | 21,73 | 1,26% | - |
| 15.02.2024 | 21,68 | 21,68 | 21,46 | 21,46 | -0,65% | 9,00 |
| 14.02.2024 | 21,72 | 21,72 | 21,60 | 21,60 | -0,69% | 40,00 |
| 13.02.2024 | 21,88 | 22,07 | 21,67 | 21,75 | -0,23% | - |
| 12.02.2024 | 21,74 | 21,80 | 21,74 | 21,80 | 0,09% | 111,00 |
| 09.02.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 0,14% | 40,00 |
| 08.02.2024 | 22,10 | 22,12 | 21,72 | 21,75 | -3,76% | - |
| 07.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,22% | 25,00 |
| 06.02.2024 | 22,63 | 22,70 | 22,39 | 22,55 | -1,61% | - |
| 05.02.2024 | 22,38 | 22,92 | 22,38 | 22,92 | 5,33% | 853,00 |
| 02.02.2024 | 21,62 | 21,76 | 21,62 | 21,76 | 2,26% | 265,00 |
| 01.02.2024 | 21,28 | 21,28 | 21,28 | 21,28 | 0,66% | 1,00 |
| 31.01.2024 | 21,20 | 21,20 | 21,14 | 21,14 | 1,34% | 43,00 |
| 30.01.2024 | 20,80 | 20,86 | 20,80 | 20,86 | -0,48% | 108,00 |
| 29.01.2024 | 20,96 | 20,96 | 20,96 | 20,96 | -0,38% | 50,00 |
| 26.01.2024 | 20,77 | 21,07 | 20,77 | 21,04 | 1,64% | - |
| 25.01.2024 | 20,92 | 20,92 | 20,70 | 20,70 | -1,05% | 153,00 |
| 24.01.2024 | 20,92 | 20,92 | 20,92 | 20,92 | 1,65% | 5,00 |
| 23.01.2024 | 20,48 | 20,58 | 20,48 | 20,58 | -0,68% | 64,00 |
| 22.01.2024 | 21,14 | 21,14 | 20,72 | 20,72 | -1,33% | 112,00 |
| 19.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 20,00 |
| 18.01.2024 | 21,02 | 21,14 | 21,00 | 21,10 | 0,57% | 1.056,00 |
| 17.01.2024 | 20,98 | 20,98 | 20,98 | 20,98 | -1,69% | 100,00 |
| 16.01.2024 | 21,34 | 21,34 | 21,34 | 21,34 | 0,85% | 35,00 |
| 15.01.2024 | 21,06 | 21,16 | 21,06 | 21,16 | 0,67% | 300,00 |
| 12.01.2024 | 21,40 | 21,40 | 21,02 | 21,02 | -4,84% | 410,00 |
| 11.01.2024 | 22,44 | 22,81 | 22,08 | 22,09 | -1,12% | - |
| 10.01.2024 | 21,96 | 22,57 | 21,96 | 22,34 | -0,27% | - |
| 09.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,67% | 52,00 |
| 08.01.2024 | 22,21 | 22,55 | 22,07 | 22,55 | 1,44% | - |
| 05.01.2024 | 22,13 | 22,37 | 21,87 | 22,23 | 0,18% | - |
| 04.01.2024 | 22,16 | 22,35 | 21,96 | 22,19 | -1,38% | - |
| 03.01.2024 | 22,90 | 22,90 | 22,50 | 22,50 | -2,85% | 47,00 |
| 02.01.2024 | 23,30 | 23,30 | 23,16 | 23,16 | 0,39% | 6,00 |
| 29.12.2023 | 23,22 | 23,24 | 23,03 | 23,07 | -0,65% | - |
| 28.12.2023 | 23,22 | 23,22 | 23,22 | 23,22 | 0,00% | 110,00 |
| 27.12.2023 | 23,13 | 23,24 | 22,95 | 23,22 | 0,61% | - |
| 22.12.2023 | 23,08 | 23,22 | 22,95 | 23,08 | -0,43% | - |
| 21.12.2023 | 23,11 | 23,29 | 23,05 | 23,18 | -0,17% | - |
| 20.12.2023 | 23,22 | 23,22 | 23,22 | 23,22 | 0,87% | 350,00 |
| 19.12.2023 | 22,89 | 23,04 | 22,64 | 23,02 | 0,70% | - |
| 18.12.2023 | 22,86 | 22,86 | 22,86 | 22,86 | -0,78% | 70,00 |
| 15.12.2023 | 23,04 | 23,04 | 23,04 | 23,04 | -1,79% | 1,00 |
| 14.12.2023 | 23,74 | 24,02 | 23,38 | 23,46 | -0,85% | - |
| 13.12.2023 | 23,47 | 23,69 | 23,41 | 23,66 | 0,60% | - |
| 12.12.2023 | 23,74 | 23,78 | 23,46 | 23,52 | -0,42% | - |
| 11.12.2023 | 23,62 | 23,62 | 23,62 | 23,62 | 0,34% | 31,00 |
| 08.12.2023 | 23,64 | 23,71 | 23,47 | 23,54 | -0,30% | - |