Jeronimo Martins, SGPS S.A. JMT
EURONEXT · Portugal · Einzelhandel
€17,62-0,31 (-1,73 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17,62 | -1,73 % | €17,85 | €17,94 | €17,61 | 2,30M |
| 2026-09-30 | €17,93 | -0,39 % | €18,15 | €18,21 | €17,93 | 1,52M |
| 2026-09-29 | €18,00 | -0,66 % | €18,06 | €18,15 | €17,88 | 1,51M |
| 2026-09-28 | €18,12 | +1,29 % | €17,98 | €18,21 | €17,96 | 1,10M |
| 2026-09-25 | €17,89 | +0,22 % | €17,83 | €17,95 | €17,69 | 1,40M |
| 2026-09-24 | €17,85 | -0,67 % | €17,97 | €18,24 | €17,85 | 1,34M |
| 2026-09-23 | €17,97 | -1,80 % | €18,28 | €18,36 | €17,97 | 1,22M |
| 2026-09-22 | €18,30 | +2,29 % | €18,24 | €18,58 | €18,13 | 2,45M |
| 2026-09-21 | €17,89 | +1,30 % | €17,82 | €18,03 | €17,63 | 978,34K |
| 2026-09-18 | €17,66 | -2,21 % | €18,16 | €18,16 | €17,66 | 4,63M |
| 2026-09-17 | €18,06 | +0,95 % | €17,94 | €18,16 | €17,84 | 1,32M |
| 2026-09-16 | €17,89 | +0,56 % | €17,61 | €17,92 | €17,56 | 1,00M |
| 2026-09-15 | €17,79 | +0,74 % | €17,52 | €17,81 | €17,41 | 910,41K |
| 2026-09-14 | €17,66 | -1,45 % | €17,92 | €18,06 | €17,57 | 1,12M |
| 2026-09-11 | €17,92 | +0,73 % | €17,80 | €17,97 | €17,70 | 914,92K |
| 2026-09-10 | €17,79 | -2,20 % | €18,10 | €18,19 | €17,79 | 1,70M |
| 2026-09-09 | €18,19 | -1,25 % | €18,23 | €18,35 | €18,08 | 1,33M |
| 2026-09-08 | €18,42 | +1,71 % | €18,10 | €18,54 | €18,10 | 1,30M |
| 2026-09-07 | €18,11 | -0,66 % | €18,17 | €18,17 | €18,06 | 747,11K |
| 2026-09-04 | €18,23 | +1,22 % | €18,07 | €18,34 | €18,00 | 1,19M |
| 2026-09-03 | €18,01 | -0,83 % | €18,10 | €18,18 | €17,92 | 1,03M |
| 2026-09-02 | €18,16 | +0,28 % | €18,09 | €18,28 | €18,07 | 1,41M |
| 2026-09-01 | €18,11 | +0,61 % | €17,96 | €18,24 | €17,95 | 1,31M |
| 2026-08-31 | €18,00 | +0,17 % | €17,99 | €18,18 | €17,98 | 1,44M |
| 2026-08-28 | €17,97 | -0,17 % | €18,03 | €18,14 | €17,93 | 1,06M |
| 2026-08-27 | €18,00 | -0,88 % | €18,14 | €18,14 | €17,98 | 1,26M |
| 2026-08-26 | €18,16 | -0,27 % | €18,30 | €18,33 | €18,13 | 1,21M |
| 2026-08-25 | €18,21 | +0,72 % | €18,08 | €18,27 | €17,94 | 1,71M |
| 2026-08-24 | €18,08 | +3,08 % | €17,65 | €18,08 | €17,57 | 1,46M |
| 2026-08-21 | €17,54 | +3,24 % | €17,04 | €17,55 | €17,00 | 2,02M |
| 2026-08-20 | €16,99 | -1,11 % | €17,22 | €17,22 | €16,77 | 1,52M |
| 2026-08-19 | €17,18 | +0,59 % | €17,20 | €17,26 | €17,07 | 972,44K |
| 2026-08-18 | €17,08 | +0,83 % | €16,98 | €17,20 | €16,94 | 1,53M |
| 2026-08-17 | €16,94 | -1,57 % | €17,17 | €17,23 | €16,94 | 1,24M |
| 2026-08-14 | €17,21 | +0,06 % | €17,25 | €17,30 | €17,14 | 1,03M |
| 2026-08-13 | €17,20 | -0,06 % | €17,29 | €17,42 | €17,20 | 1,34M |
| 2026-08-12 | €17,21 | +0,53 % | €17,16 | €17,21 | €17,03 | 1,20M |
| 2026-08-11 | €17,12 | -1,15 % | €17,30 | €17,37 | €17,12 | 1,20M |
| 2026-08-10 | €17,32 | -0,97 % | €17,45 | €17,56 | €17,26 | 781,45K |
| 2026-08-07 | €17,49 | +0,87 % | €17,41 | €17,62 | €17,36 | 952,34K |
| 2026-08-06 | €17,34 | -0,06 % | €17,44 | €17,52 | €17,26 | 1,34M |
| 2026-08-05 | €17,35 | -0,52 % | €17,46 | €17,50 | €17,34 | 1,02M |
| 2026-08-04 | €17,44 | -1,02 % | €17,60 | €17,61 | €17,36 | 1,04M |
| 2026-08-03 | €17,62 | +1,50 % | €17,36 | €17,92 | €17,31 | 1,58M |
| 2026-07-31 | €17,36 | -1,20 % | €17,66 | €17,67 | €17,18 | 1,72M |
| 2026-07-30 | €17,57 | +0,46 % | €17,90 | €18,60 | €17,57 | 2,82M |
| 2026-07-29 | €17,49 | +0,81 % | €17,47 | €17,49 | €17,21 | 1,27M |
| 2026-07-28 | €17,35 | +2,60 % | €17,07 | €17,45 | €17,04 | 1,74M |
| 2026-07-27 | €16,91 | +0,59 % | €16,92 | €16,94 | €16,72 | 787,34K |
| 2026-07-24 | €16,81 | 0,00 % | €16,80 | €16,98 | €16,73 | 1,22M |
| 2026-07-23 | €16,81 | -1,47 % | €17,07 | €17,12 | €16,79 | 1,58M |
| 2026-07-22 | €17,06 | +3,52 % | €16,60 | €17,21 | €16,52 | 2,33M |
| 2026-07-21 | €16,48 | -1,14 % | €16,64 | €16,69 | €16,48 | 1,27M |
| 2026-07-20 | €16,67 | -1,01 % | €16,71 | €16,84 | €16,62 | 736,20K |
| 2026-07-17 | €16,84 | +2,12 % | €16,54 | €16,89 | €16,52 | 1,72M |
| 2026-07-16 | €16,49 | +1,66 % | €16,22 | €16,57 | €16,16 | 1,71M |
| 2026-07-15 | €16,22 | -1,34 % | €16,36 | €16,36 | €16,18 | 1,04M |
| 2026-07-14 | €16,44 | -0,12 % | €16,30 | €16,55 | €16,21 | 1,47M |
| 2026-07-13 | €16,46 | +0,49 % | €16,37 | €16,46 | €16,30 | 918,39K |
| 2026-07-10 | €16,38 | -0,55 % | €16,44 | €16,45 | €16,17 | 1,55M |
| 2026-07-09 | €16,47 | +1,79 % | €16,20 | €16,53 | €16,11 | 1,34M |
| 2026-07-08 | €16,18 | -4,37 % | €16,71 | €16,76 | €16,14 | 2,60M |
| 2026-07-07 | €16,92 | +3,55 % | €16,58 | €16,99 | €16,54 | 2,25M |
| 2026-07-06 | €16,34 | -1,57 % | €16,69 | €16,70 | €16,28 | 1,35M |
| 2026-07-03 | €16,60 | -1,37 % | €16,66 | €16,70 | €16,28 | 2,07M |
| 2026-07-02 | €16,83 | +0,72 % | €16,74 | €17,03 | €16,52 | 1,93M |
| 2026-07-01 | €16,71 | -0,30 % | €16,80 | €16,80 | €16,55 | 1,41M |
| 2026-06-30 | €16,76 | -3,68 % | €17,37 | €17,37 | €16,62 | 3,01M |
| 2026-06-29 | €17,40 | +0,93 % | €17,33 | €17,40 | €17,19 | 681,30K |
| 2026-06-26 | €17,24 | -0,86 % | €17,45 | €17,56 | €17,23 | 1,53M |
| 2026-06-25 | €17,39 | -0,63 % | €17,51 | €17,59 | €17,39 | 1,05M |
| 2026-06-24 | €17,50 | +0,17 % | €17,53 | €17,55 | €17,34 | 876,61K |
| 2026-06-23 | €17,47 | +1,45 % | €17,25 | €17,52 | €17,24 | 1,27M |
| 2026-06-22 | €17,22 | -1,09 % | €17,45 | €17,46 | €17,16 | 1,62M |
| 2026-06-19 | €17,41 | +0,12 % | €17,44 | €17,54 | €17,31 | 2,26M |
| 2026-06-18 | €17,39 | -1,64 % | €17,61 | €17,63 | €17,15 | 1,97M |
| 2026-06-17 | €17,68 | +0,06 % | €17,63 | €17,84 | €17,54 | 1,64M |
| 2026-06-16 | €17,67 | +0,06 % | €17,73 | €17,73 | €17,44 | 1,49M |
| 2026-06-15 | €17,66 | -0,56 % | €17,91 | €17,91 | €17,66 | 948,14K |
| 2026-06-12 | €17,76 | +0,45 % | €17,85 | €17,86 | €17,62 | 1,31M |
| 2026-06-11 | €17,68 | -0,11 % | €17,68 | €17,91 | €17,60 | 1,09M |
| 2026-06-10 | €17,70 | -0,67 % | €17,86 | €17,90 | €17,58 | 1,14M |
| 2026-06-09 | €17,82 | +1,42 % | €17,62 | €17,88 | €17,53 | 1,47M |
| 2026-06-08 | €17,57 | -0,85 % | €17,72 | €17,75 | €17,54 | 950,60K |
| 2026-06-05 | €17,72 | +0,06 % | €17,70 | €17,91 | €17,69 | 1,16M |
| 2026-06-04 | €17,71 | -0,56 % | €17,85 | €18,00 | €17,68 | 1,36M |
| 2026-06-03 | €17,81 | +0,39 % | €17,74 | €17,94 | €17,71 | 793,20K |
| 2026-06-02 | €17,74 | -0,84 % | €17,94 | €17,95 | €17,68 | 1,11M |
| 2026-06-01 | €17,89 | -1,49 % | €18,40 | €18,40 | €17,88 | 1,55M |
| 2026-05-29 | €18,16 | -0,82 % | €18,46 | €18,54 | €18,16 | 3,17M |