18,000€
-2,39%
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 | 18,45 | 20,49 | 18,44 | 19,37 | 5,30% | - |
| 25.04.2024 | 18,69 | 18,85 | 18,30 | 18,39 | -1,34% | - |
| 24.04.2024 | 18,97 | 19,17 | 18,46 | 18,64 | -1,43% | - |
| 23.04.2024 | 18,43 | 19,17 | 18,22 | 18,91 | 2,66% | - |
| 22.04.2024 | 17,87 | 18,51 | 17,67 | 18,42 | 2,53% | - |
| 19.04.2024 | 18,07 | 18,14 | 17,67 | 17,97 | -0,86% | - |
| 18.04.2024 | 17,81 | 18,18 | 17,62 | 18,12 | 1,03% | - |
| 17.04.2024 | 17,93 | 18,13 | 17,59 | 17,94 | -0,50% | - |
| 16.04.2024 | 18,17 | 18,22 | 17,72 | 18,03 | -0,91% | - |
| 15.04.2024 | 18,30 | 18,43 | 17,88 | 18,19 | 0,06% | - |
| 12.04.2024 | 18,43 | 18,81 | 18,05 | 18,18 | -2,52% | - |
| 11.04.2024 | 18,20 | 18,80 | 18,20 | 18,65 | 2,16% | - |
| 10.04.2024 | 18,15 | 18,59 | 18,03 | 18,26 | 0,69% | - |
| 09.04.2024 | 18,32 | 18,48 | 17,90 | 18,13 | -1,31% | - |
| 08.04.2024 | 17,89 | 18,43 | 17,52 | 18,37 | 2,71% | - |
| 05.04.2024 | 18,41 | 18,41 | 17,65 | 17,89 | -2,75% | - |
| 04.04.2024 | 18,48 | 18,64 | 18,08 | 18,39 | -0,49% | 900,00 |
| 03.04.2024 | 18,39 | 18,69 | 18,10 | 18,48 | 0,08% | - |
| 02.04.2024 | 18,39 | 18,80 | 18,11 | 18,47 | 0,35% | - |
| 28.03.2024 | 18,41 | 18,63 | 18,18 | 18,40 | -0,08% | - |
| 27.03.2024 | 18,55 | 18,91 | 18,16 | 18,42 | -0,65% | - |
| 26.03.2024 | 18,57 | 18,80 | 18,13 | 18,54 | 0,11% | - |
| 25.03.2024 | 18,44 | 18,89 | 18,39 | 18,52 | -0,91% | - |
| 22.03.2024 | 18,82 | 19,00 | 18,40 | 18,69 | -0,80% | - |
| 21.03.2024 | 19,36 | 19,38 | 18,78 | 18,84 | -2,33% | - |
| 20.03.2024 | 18,96 | 19,29 | 18,75 | 19,29 | 1,61% | - |
| 19.03.2024 | 19,09 | 19,36 | 18,80 | 18,98 | -0,71% | 200,00 |
| 18.03.2024 | 18,82 | 19,23 | 18,77 | 19,12 | 1,59% | - |
| 15.03.2024 | 18,99 | 19,21 | 18,79 | 18,82 | -1,29% | - |
| 14.03.2024 | 19,26 | 19,62 | 18,87 | 19,06 | -1,01% | - |
| 13.03.2024 | 19,93 | 20,11 | 19,12 | 19,26 | -3,65% | - |
| 12.03.2024 | 19,91 | 20,20 | 19,64 | 19,99 | 0,76% | - |
| 11.03.2024 | 20,27 | 20,28 | 19,52 | 19,84 | -0,90% | - |
| 08.03.2024 | 19,95 | 20,50 | 19,71 | 20,02 | 1,62% | - |
| 07.03.2024 | 21,77 | 21,78 | 19,35 | 19,70 | -9,74% | - |
| 06.03.2024 | 21,27 | 21,83 | 21,22 | 21,82 | 1,39% | - |
| 05.03.2024 | 21,54 | 21,81 | 21,09 | 21,52 | -0,42% | - |
| 04.03.2024 | 21,80 | 21,97 | 21,44 | 21,61 | -0,78% | - |
| 01.03.2024 | 21,95 | 22,40 | 21,58 | 21,78 | -1,94% | - |
| 29.02.2024 | 22,28 | 22,64 | 21,94 | 22,21 | -0,18% | - |
| 28.02.2024 | 22,23 | 22,65 | 21,92 | 22,25 | 0,00% | - |
| 27.02.2024 | 21,96 | 22,34 | 21,82 | 22,25 | 1,32% | - |
| 26.02.2024 | 22,19 | 22,30 | 21,76 | 21,96 | -1,13% | 50,00 |
| 23.02.2024 | 21,58 | 22,40 | 21,32 | 22,21 | 2,82% | - |
| 22.02.2024 | 21,73 | 22,04 | 21,32 | 21,60 | -1,64% | - |
| 21.02.2024 | 22,03 | 22,15 | 21,64 | 21,96 | -0,23% | - |
| 20.02.2024 | 22,26 | 22,26 | 21,74 | 22,01 | -1,17% | - |
| 19.02.2024 | 21,75 | 22,28 | 21,60 | 22,27 | 2,49% | - |
| 16.02.2024 | 21,35 | 21,96 | 21,33 | 21,73 | 1,88% | - |
| 15.02.2024 | 21,36 | 21,91 | 21,31 | 21,33 | 0,00% | - |
| 14.02.2024 | 21,82 | 22,12 | 21,32 | 21,33 | -1,98% | - |
| 13.02.2024 | 21,86 | 22,16 | 21,64 | 21,76 | -0,59% | - |
| 12.02.2024 | 21,94 | 22,10 | 21,54 | 21,89 | -0,23% | - |
| 09.02.2024 | 21,75 | 22,02 | 21,56 | 21,94 | 0,87% | - |
| 08.02.2024 | 22,08 | 22,25 | 21,60 | 21,75 | -1,54% | - |
| 07.02.2024 | 22,52 | 22,62 | 21,96 | 22,09 | -2,08% | - |
| 06.02.2024 | 22,32 | 22,87 | 22,24 | 22,56 | 1,12% | - |
| 05.02.2024 | 22,57 | 23,19 | 22,26 | 22,31 | 0,13% | - |
| 02.02.2024 | 21,25 | 22,52 | 21,23 | 22,28 | 5,34% | - |
| 01.02.2024 | 21,29 | 21,54 | 20,88 | 21,15 | -0,75% | - |
| 31.01.2024 | 20,89 | 21,37 | 20,82 | 21,31 | 1,86% | - |
| 30.01.2024 | 20,84 | 21,13 | 20,61 | 20,92 | 0,29% | - |
| 29.01.2024 | 21,01 | 21,06 | 20,57 | 20,86 | -0,86% | - |
| 26.01.2024 | 20,77 | 21,21 | 20,63 | 21,04 | 0,91% | - |
| 25.01.2024 | 20,98 | 21,25 | 20,59 | 20,85 | -0,62% | - |
| 24.01.2024 | 20,55 | 21,31 | 20,55 | 20,98 | 1,25% | - |
| 23.01.2024 | 20,75 | 20,93 | 20,28 | 20,72 | 0,24% | - |
| 22.01.2024 | 20,93 | 21,35 | 20,51 | 20,67 | -1,20% | - |
| 19.01.2024 | 21,12 | 21,30 | 20,67 | 20,92 | -0,90% | - |
| 18.01.2024 | 20,98 | 21,30 | 20,75 | 21,11 | -0,42% | - |
| 17.01.2024 | 21,54 | 21,55 | 20,83 | 21,20 | -0,89% | - |
| 16.01.2024 | 21,48 | 21,66 | 21,04 | 21,39 | 0,47% | - |
| 15.01.2024 | 21,03 | 21,52 | 20,75 | 21,29 | 1,38% | - |
| 12.01.2024 | 22,30 | 22,58 | 20,77 | 21,00 | -5,91% | - |
| 11.01.2024 | 22,15 | 22,97 | 22,15 | 22,32 | -0,04% | - |
| 10.01.2024 | 22,29 | 22,73 | 21,96 | 22,33 | 0,04% | - |
| 09.01.2024 | 22,50 | 22,68 | 21,94 | 22,32 | -1,02% | - |
| 08.01.2024 | 22,52 | 22,64 | 21,92 | 22,55 | 1,39% | - |
| 05.01.2024 | 22,47 | 22,54 | 21,72 | 22,24 | -1,11% | - |
| 04.01.2024 | 22,18 | 22,51 | 21,89 | 22,49 | 1,53% | - |
| 03.01.2024 | 23,04 | 23,35 | 22,04 | 22,15 | -3,86% | - |
| 02.01.2024 | 23,03 | 23,43 | 22,74 | 23,04 | -0,13% | - |
| 29.12.2023 | 23,22 | 23,33 | 22,87 | 23,07 | -0,47% | - |
| 28.12.2023 | 23,29 | 23,37 | 22,91 | 23,18 | -0,17% | - |
| 27.12.2023 | 23,11 | 23,37 | 22,79 | 23,22 | 0,56% | - |
| 22.12.2023 | 23,08 | 23,38 | 22,79 | 23,09 | -0,43% | - |
| 21.12.2023 | 23,45 | 23,48 | 22,89 | 23,19 | -0,98% | - |
| 20.12.2023 | 22,72 | 23,49 | 22,71 | 23,42 | 3,08% | - |
| 19.12.2023 | 22,59 | 23,18 | 22,49 | 22,72 | 0,62% | - |
| 18.12.2023 | 23,27 | 23,28 | 22,50 | 22,58 | -2,92% | - |
| 15.12.2023 | 23,49 | 23,58 | 22,81 | 23,26 | -0,77% | - |
| 14.12.2023 | 23,36 | 24,20 | 23,25 | 23,44 | 0,47% | - |
| 13.12.2023 | 23,47 | 23,85 | 23,27 | 23,33 | -0,85% | - |
| 12.12.2023 | 23,72 | 24,10 | 23,29 | 23,53 | -0,72% | - |
| 11.12.2023 | 23,54 | 23,91 | 23,23 | 23,70 | 0,68% | - |
| 08.12.2023 | 23,64 | 23,87 | 23,33 | 23,54 | -0,30% | - |
| 07.12.2023 | 23,83 | 23,85 | 23,21 | 23,61 | 0,21% | - |
| 06.12.2023 | 23,63 | 24,01 | 23,37 | 23,56 | 1,82% | - |
| 05.12.2023 | 23,80 | 23,92 | 23,14 | 23,14 | -1,87% | - |
| 04.12.2023 | 22,56 | 23,95 | 22,55 | 23,58 | 3,79% | - |