18,420€
0,27%
Echtzeit-Aktienkurs Jeronimo Martins, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur Jeronimo Martins, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 18,37 | 18,67 | 18,28 | 18,43 | 0,33% | - |
| 22.04.2024 | 17,82 | 18,51 | 17,78 | 18,37 | 3,32% | - |
| 19.04.2024 | 17,76 | 17,98 | 17,75 | 17,78 | -0,73% | 905.206,00 |
| 18.04.2024 | 17,75 | 18,04 | 17,73 | 17,91 | 1,07% | 621.381,00 |
| 17.04.2024 | 17,67 | 17,97 | 17,66 | 17,72 | -1,39% | 765.824,00 |
| 16.04.2024 | 17,99 | 18,10 | 17,84 | 17,97 | -0,55% | 700.906,00 |
| 15.04.2024 | 18,27 | 18,29 | 18,00 | 18,07 | -0,99% | 634.087,00 |
| 12.04.2024 | 18,50 | 18,66 | 18,18 | 18,25 | -1,56% | 791.897,00 |
| 11.04.2024 | 18,28 | 18,68 | 18,28 | 18,54 | 1,48% | 871.022,00 |
| 10.04.2024 | 18,30 | 18,47 | 18,16 | 18,27 | -0,16% | 831.397,00 |
| 09.04.2024 | 18,18 | 18,36 | 18,03 | 18,30 | -0,54% | 929.260,00 |
| 08.04.2024 | 17,76 | 18,40 | 17,64 | 18,40 | 2,97% | 1.168.087,00 |
| 05.04.2024 | 18,03 | 18,24 | 17,77 | 17,87 | -2,03% | 1.062.424,00 |
| 04.04.2024 | 18,40 | 18,51 | 18,20 | 18,24 | -1,35% | 862.098,00 |
| 03.04.2024 | 18,26 | 18,56 | 18,22 | 18,49 | 0,33% | 875.256,00 |
| 02.04.2024 | 18,46 | 18,67 | 18,22 | 18,43 | 0,27% | 1.255.950,00 |
| 28.03.2024 | 18,45 | 18,54 | 18,35 | 18,38 | 0,11% | 1.632.293,00 |
| 27.03.2024 | 18,66 | 18,77 | 18,28 | 18,36 | -1,08% | 1.358.460,00 |
| 26.03.2024 | 18,50 | 18,65 | 18,26 | 18,56 | 0,16% | 1.088.913,00 |
| 25.03.2024 | 18,66 | 18,75 | 18,51 | 18,53 | -0,80% | 554.124,00 |
| 22.03.2024 | 18,85 | 18,88 | 18,53 | 18,68 | -1,01% | 1.146.358,00 |
| 21.03.2024 | 18,96 | 19,19 | 18,87 | 18,87 | -0,05% | 719.699,00 |
| 20.03.2024 | 19,00 | 19,04 | 18,88 | 18,88 | -0,79% | 533.484,00 |
| 19.03.2024 | 19,11 | 19,22 | 18,93 | 19,03 | -0,52% | 815.322,00 |
| 18.03.2024 | 18,99 | 19,16 | 18,91 | 19,13 | 0,68% | 417.596,00 |
| 15.03.2024 | 18,99 | 19,07 | 18,93 | 19,00 | -0,16% | 1.214.362,00 |
| 14.03.2024 | 19,34 | 19,47 | 19,00 | 19,03 | -1,14% | 1.057.155,00 |
| 13.03.2024 | 19,96 | 19,96 | 19,25 | 19,25 | -3,51% | 1.538.588,00 |
| 12.03.2024 | 19,80 | 20,12 | 19,77 | 19,95 | 0,71% | 692.243,00 |
| 11.03.2024 | 20,18 | 20,24 | 19,66 | 19,81 | -1,54% | 510.792,00 |
| 08.03.2024 | 20,36 | 20,48 | 19,94 | 20,12 | 1,00% | 1.123.456,00 |
| 07.03.2024 | 20,00 | 20,30 | 19,49 | 19,92 | -7,35% | 3.296.012,00 |
| 06.03.2024 | 21,40 | 21,64 | 21,32 | 21,50 | 1,03% | 520.879,00 |
| 05.03.2024 | 21,56 | 21,62 | 21,24 | 21,28 | -1,48% | 544.938,00 |
| 04.03.2024 | 21,70 | 21,82 | 21,58 | 21,60 | -0,55% | 537.501,00 |
| 01.03.2024 | 22,02 | 22,24 | 21,72 | 21,72 | -1,81% | 772.528,00 |
| 29.02.2024 | 22,48 | 22,48 | 22,08 | 22,12 | -0,63% | 1.098.517,00 |
| 28.02.2024 | 22,24 | 22,56 | 22,06 | 22,26 | 0,00% | 568.161,00 |
| 27.02.2024 | 22,06 | 22,26 | 21,96 | 22,26 | 1,37% | 453.862,00 |
| 26.02.2024 | 22,06 | 22,18 | 21,92 | 21,96 | -1,17% | 401.881,00 |
| 23.02.2024 | 21,56 | 22,26 | 21,46 | 22,22 | 3,06% | 388.649,00 |
| 22.02.2024 | 21,90 | 21,98 | 21,48 | 21,56 | -1,46% | 585.313,00 |
| 21.02.2024 | 21,90 | 22,00 | 21,80 | 21,88 | -0,45% | 395.139,00 |
| 20.02.2024 | 22,04 | 22,08 | 21,88 | 21,98 | 0,09% | 449.263,00 |
| 19.02.2024 | 21,82 | 22,02 | 21,76 | 21,96 | 0,73% | 284.594,00 |
| 16.02.2024 | 21,56 | 21,82 | 21,56 | 21,80 | 1,21% | 479.726,00 |
| 15.02.2024 | 21,56 | 21,76 | 21,48 | 21,54 | 0,00% | 422.980,00 |
| 14.02.2024 | 21,70 | 21,96 | 21,50 | 21,54 | -1,37% | 413.752,00 |
| 13.02.2024 | 21,86 | 22,06 | 21,80 | 21,84 | -0,46% | 382.259,00 |
| 12.02.2024 | 21,88 | 21,94 | 21,68 | 21,94 | 0,27% | 383.868,00 |
| 09.02.2024 | 21,62 | 21,88 | 21,52 | 21,88 | 0,55% | 497.564,00 |
| 08.02.2024 | 21,98 | 22,10 | 21,74 | 21,76 | -1,27% | 457.674,00 |
| 07.02.2024 | 22,46 | 22,46 | 22,04 | 22,04 | -2,13% | 561.426,00 |
| 06.02.2024 | 22,50 | 22,70 | 22,40 | 22,52 | -0,18% | 514.497,00 |
| 05.02.2024 | 22,50 | 23,04 | 22,40 | 22,56 | 1,53% | 1.287.406,00 |
| 02.02.2024 | 21,74 | 22,38 | 21,74 | 22,22 | 3,83% | 1.104.111,00 |
| 01.02.2024 | 20,98 | 21,40 | 20,98 | 21,40 | 1,52% | 948.840,00 |
| 31.01.2024 | 20,96 | 21,24 | 20,96 | 21,08 | 0,76% | 654.797,00 |
| 30.01.2024 | 20,84 | 20,98 | 20,76 | 20,92 | 0,67% | 422.461,00 |
| 29.01.2024 | 20,94 | 20,96 | 20,72 | 20,78 | -1,24% | 560.785,00 |
| 26.01.2024 | 20,72 | 21,08 | 20,72 | 21,04 | 1,25% | 551.588,00 |
| 25.01.2024 | 20,96 | 21,00 | 20,72 | 20,78 | -1,14% | 456.720,00 |
| 24.01.2024 | 20,76 | 21,16 | 20,72 | 21,02 | 1,74% | 605.238,00 |
| 23.01.2024 | 20,62 | 20,78 | 20,42 | 20,66 | -0,19% | 613.740,00 |
| 22.01.2024 | 21,10 | 21,20 | 20,66 | 20,70 | -1,90% | 825.798,00 |
| 19.01.2024 | 21,12 | 21,14 | 20,80 | 21,10 | 0,00% | 954.688,00 |
| 18.01.2024 | 21,14 | 21,16 | 20,90 | 21,10 | -0,47% | 560.062,00 |
| 17.01.2024 | 21,22 | 21,24 | 20,96 | 21,20 | -1,12% | 570.648,00 |
| 16.01.2024 | 21,30 | 21,50 | 21,18 | 21,44 | 0,75% | 987.184,00 |
| 15.01.2024 | 21,36 | 21,38 | 20,88 | 21,28 | 1,43% | 799.767,00 |
| 12.01.2024 | 21,50 | 21,76 | 20,92 | 20,98 | -7,17% | 2.209.254,00 |
| 11.01.2024 | 22,38 | 22,80 | 22,28 | 22,60 | 1,44% | 640.708,00 |
| 10.01.2024 | 22,26 | 22,58 | 22,12 | 22,28 | 1,09% | 453.444,00 |
| 09.01.2024 | 22,52 | 22,54 | 22,04 | 22,04 | -1,78% | 418.160,00 |
| 08.01.2024 | 22,36 | 22,48 | 22,08 | 22,44 | 0,81% | 361.972,00 |
| 05.01.2024 | 22,12 | 22,38 | 21,88 | 22,26 | 0,00% | 526.682,00 |
| 04.01.2024 | 22,14 | 22,36 | 21,96 | 22,26 | 0,54% | 532.056,00 |
| 03.01.2024 | 23,08 | 23,18 | 22,14 | 22,14 | -4,16% | 811.050,00 |
| 02.01.2024 | 22,94 | 23,26 | 22,92 | 23,10 | 0,26% | 394.316,00 |
| 29.12.2023 | 23,18 | 23,18 | 22,98 | 23,04 | -0,60% | 268.411,00 |
| 28.12.2023 | 23,28 | 23,28 | 23,08 | 23,18 | -0,09% | 178.647,00 |
| 27.12.2023 | 22,96 | 23,20 | 22,96 | 23,20 | 0,52% | 276.874,00 |
| 22.12.2023 | 23,18 | 23,20 | 22,94 | 23,08 | -0,17% | 200.532,00 |
| 21.12.2023 | 23,18 | 23,28 | 23,06 | 23,12 | -0,52% | 508.708,00 |
| 20.12.2023 | 22,92 | 23,30 | 22,90 | 23,24 | 1,13% | 459.328,00 |
| 19.12.2023 | 22,82 | 23,04 | 22,64 | 22,98 | 0,61% | 462.691,00 |
| 18.12.2023 | 22,90 | 23,04 | 22,66 | 22,84 | -0,70% | 610.032,00 |
| 15.12.2023 | 23,46 | 23,46 | 22,98 | 23,00 | -1,88% | 1.363.184,00 |
| 14.12.2023 | 23,64 | 24,02 | 23,40 | 23,44 | -0,09% | 633.763,00 |
| 13.12.2023 | 23,54 | 23,68 | 23,44 | 23,46 | -0,09% | 330.364,00 |
| 12.12.2023 | 23,72 | 23,78 | 23,46 | 23,48 | -0,84% | 275.060,00 |
| 11.12.2023 | 23,46 | 23,74 | 23,38 | 23,68 | 0,77% | 343.590,00 |
| 08.12.2023 | 23,60 | 23,70 | 23,48 | 23,50 | -0,34% | 296.299,00 |
| 07.12.2023 | 23,56 | 23,64 | 23,38 | 23,58 | -0,17% | 403.196,00 |
| 06.12.2023 | 23,54 | 23,84 | 23,54 | 23,62 | 0,17% | 417.145,00 |
| 05.12.2023 | 23,60 | 23,78 | 23,44 | 23,58 | 0,26% | 421.238,00 |
| 04.12.2023 | 22,82 | 23,80 | 22,78 | 23,52 | 3,70% | 817.162,00 |
| 01.12.2023 | 22,76 | 22,82 | 22,56 | 22,68 | -0,09% | 512.490,00 |
| 30.11.2023 | 22,54 | 22,70 | 22,44 | 22,70 | 0,80% | 3.758.343,00 |
| 29.11.2023 | 22,34 | 22,86 | 22,22 | 22,52 | 0,81% | 723.140,00 |