19,515€
1,80%
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 | 19,41 | 19,53 | 19,25 | 19,51 | 1,75% | - |
| 02.05.2024 | 19,17 | 19,17 | 19,17 | 19,17 | -1,84% | - |
| 30.04.2024 | 19,53 | 19,53 | 19,53 | 19,53 | 1,45% | - |
| 29.04.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 1,58% | - |
| 26.04.2024 | 18,53 | 19,80 | 18,53 | 18,95 | 2,60% | 1.250,00 |
| 25.04.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -2,17% | - |
| 24.04.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 1,61% | - |
| 23.04.2024 | 18,33 | 18,58 | 18,33 | 18,58 | 4,09% | 40,00 |
| 22.04.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 1,25% | - |
| 19.04.2024 | 17,63 | 17,63 | 17,63 | 17,63 | -0,56% | - |
| 18.04.2024 | 17,73 | 17,73 | 17,73 | 17,73 | -0,45% | - |
| 17.04.2024 | 17,77 | 17,81 | 17,77 | 17,81 | -0,50% | 133,00 |
| 16.04.2024 | 17,73 | 18,00 | 17,73 | 17,90 | -1,27% | 241,00 |
| 15.04.2024 | 18,13 | 18,13 | 18,13 | 18,13 | -2,53% | 15,00 |
| 12.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,65% | - |
| 11.04.2024 | 18,12 | 18,48 | 18,12 | 18,48 | 1,26% | 7,00 |
| 10.04.2024 | 18,26 | 18,26 | 18,25 | 18,25 | -0,54% | 60,00 |
| 09.04.2024 | 18,20 | 18,35 | 18,20 | 18,35 | 2,51% | 81,00 |
| 08.04.2024 | 17,80 | 17,90 | 17,80 | 17,90 | -0,83% | 160,00 |
| 05.04.2024 | 18,10 | 18,25 | 18,05 | 18,05 | 0,33% | 160,00 |
| 04.04.2024 | 18,60 | 18,60 | 17,99 | 17,99 | -2,49% | 694,00 |
| 03.04.2024 | 18,28 | 18,45 | 18,28 | 18,45 | 0,71% | 170,00 |
| 02.04.2024 | 18,30 | 18,32 | 18,30 | 18,32 | -0,70% | 150,00 |
| 28.03.2024 | 18,40 | 18,45 | 18,40 | 18,45 | -0,11% | 223,00 |
| 27.03.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -0,16% | - |
| 26.03.2024 | 18,65 | 18,65 | 18,50 | 18,50 | -0,11% | 216,00 |
| 25.03.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -1,85% | - |
| 22.03.2024 | 18,87 | 18,87 | 18,87 | 18,87 | -0,58% | 3,00 |
| 21.03.2024 | 18,98 | 18,98 | 18,98 | 18,98 | -0,11% | - |
| 20.03.2024 | 18,86 | 19,00 | 18,86 | 19,00 | -0,11% | 65,00 |
| 19.03.2024 | 19,02 | 19,02 | 19,02 | 19,02 | 0,16% | - |
| 18.03.2024 | 19,18 | 19,18 | 18,99 | 18,99 | 0,11% | 345,00 |
| 15.03.2024 | 18,93 | 19,07 | 18,93 | 18,97 | -0,58% | 153,00 |
| 14.03.2024 | 19,25 | 19,25 | 19,08 | 19,08 | -3,88% | 42,00 |
| 13.03.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -1,24% | - |
| 12.03.2024 | 19,81 | 20,10 | 19,81 | 20,10 | 1,31% | 195,00 |
| 11.03.2024 | 19,92 | 19,92 | 19,70 | 19,84 | -1,20% | 193,00 |
| 08.03.2024 | 19,78 | 20,08 | 19,78 | 20,08 | 0,96% | 70,00 |
| 07.03.2024 | 21,34 | 21,34 | 19,86 | 19,89 | -7,23% | 147,00 |
| 06.03.2024 | 21,44 | 21,44 | 21,44 | 21,44 | -0,46% | 19,00 |
| 05.03.2024 | 21,40 | 21,54 | 21,40 | 21,54 | -0,46% | 30,00 |
| 04.03.2024 | 21,66 | 21,66 | 21,64 | 21,64 | -2,17% | 15,00 |
| 01.03.2024 | 22,12 | 22,12 | 22,12 | 22,12 | -0,27% | - |
| 29.02.2024 | 22,18 | 22,18 | 22,18 | 22,18 | 0,45% | 20,00 |
| 28.02.2024 | 22,08 | 22,08 | 22,08 | 22,08 | 0,00% | - |
| 27.02.2024 | 21,84 | 22,08 | 21,84 | 22,08 | 0,27% | 3,00 |
| 26.02.2024 | 22,02 | 22,02 | 22,02 | 22,02 | 2,42% | - |
| 23.02.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,56% | - |
| 22.02.2024 | 21,94 | 21,94 | 21,84 | 21,84 | -0,46% | 6,00 |
| 21.02.2024 | 21,94 | 21,94 | 21,94 | 21,94 | 0,46% | - |
| 20.02.2024 | 21,84 | 21,84 | 21,84 | 21,84 | 1,11% | - |
| 19.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,09% | - |
| 16.02.2024 | 21,50 | 21,62 | 21,50 | 21,62 | 0,56% | 50,00 |
| 15.02.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | - |
| 14.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,28% | - |
| 13.02.2024 | 21,76 | 21,76 | 21,76 | 21,76 | -0,37% | - |
| 12.02.2024 | 21,84 | 21,84 | 21,84 | 21,84 | 0,83% | - |
| 09.02.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -2,78% | 10,00 |
| 08.02.2024 | 22,00 | 22,28 | 22,00 | 22,28 | -0,71% | 200,00 |
| 07.02.2024 | 22,44 | 22,44 | 22,44 | 22,44 | -0,27% | - |
| 06.02.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,90% | - |
| 05.02.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 1,36% | - |
| 02.02.2024 | 21,22 | 22,10 | 21,22 | 22,00 | 5,36% | 101,00 |
| 01.02.2024 | 20,88 | 20,88 | 20,88 | 20,88 | 0,38% | - |
| 31.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,19% | - |
| 30.01.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -0,76% | - |
| 29.01.2024 | 20,92 | 20,92 | 20,92 | 20,92 | 1,06% | - |
| 26.01.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -1,43% | - |
| 25.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 72,00 |
| 24.01.2024 | 20,76 | 21,10 | 20,76 | 21,10 | 2,13% | 50,00 |
| 23.01.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -2,09% | - |
| 22.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,38% | 8,00 |
| 19.01.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -0,19% | - |
| 18.01.2024 | 21,10 | 21,10 | 21,06 | 21,06 | 0,00% | 123,00 |
| 17.01.2024 | 21,12 | 21,12 | 21,06 | 21,06 | -0,57% | 100,00 |
| 16.01.2024 | 21,08 | 21,18 | 21,08 | 21,18 | 0,19% | 970,00 |
| 15.01.2024 | 21,14 | 21,14 | 21,14 | 21,14 | 0,67% | 6,00 |
| 12.01.2024 | 22,28 | 22,28 | 21,00 | 21,00 | -5,91% | 18,00 |
| 11.01.2024 | 22,32 | 22,32 | 22,32 | 22,32 | -0,45% | - |
| 10.01.2024 | 21,96 | 22,42 | 21,96 | 22,42 | 0,00% | 48,00 |
| 09.01.2024 | 22,42 | 22,42 | 22,42 | 22,42 | 0,99% | - |
| 08.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,36% | - |
| 05.01.2024 | 22,28 | 22,28 | 22,28 | 22,28 | 0,72% | 3,00 |
| 04.01.2024 | 22,12 | 22,12 | 22,12 | 22,12 | -3,74% | - |
| 03.01.2024 | 22,98 | 22,98 | 22,98 | 22,98 | -0,78% | - |
| 02.01.2024 | 23,00 | 23,24 | 23,00 | 23,16 | 0,17% | 63,00 |
| 29.12.2023 | 23,12 | 23,12 | 23,12 | 23,12 | -0,17% | - |
| 28.12.2023 | 23,16 | 23,16 | 23,16 | 23,16 | 0,35% | - |
| 27.12.2023 | 23,08 | 23,08 | 23,08 | 23,08 | 0,44% | - |
| 22.12.2023 | 22,98 | 22,98 | 22,98 | 22,98 | -0,69% | - |
| 21.12.2023 | 23,14 | 23,14 | 23,14 | 23,14 | 1,05% | 23,00 |
| 20.12.2023 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 19.12.2023 | 22,74 | 23,00 | 22,74 | 23,00 | 0,35% | 52,00 |
| 18.12.2023 | 23,04 | 23,04 | 22,76 | 22,92 | -0,35% | 178,00 |
| 15.12.2023 | 23,40 | 23,40 | 23,00 | 23,00 | -2,62% | 50,00 |
| 14.12.2023 | 23,62 | 23,62 | 23,62 | 23,62 | 1,03% | - |
| 13.12.2023 | 23,38 | 23,38 | 23,38 | 23,38 | -1,10% | - |
| 12.12.2023 | 23,64 | 23,64 | 23,64 | 23,64 | 0,85% | - |
| 11.12.2023 | 23,44 | 23,44 | 23,44 | 23,44 | -0,51% | - |
| 08.12.2023 | 23,54 | 23,56 | 23,54 | 23,56 | 0,43% | 3,00 |