12,100€
0,83%
Echtzeit-Aktienkurs JELD-WEN Holding
Bid:
Ask:
Aktienkurse zur JELD-WEN Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 12,15 | 12,55 | 11,95 | 12,05 | -0,82% | - |
| 05.09.2024 | 12,25 | 12,35 | 12,05 | 12,15 | -0,82% | - |
| 04.09.2024 | 12,30 | 12,45 | 12,05 | 12,25 | -0,81% | - |
| 03.09.2024 | 12,80 | 12,95 | 12,35 | 12,35 | -3,89% | - |
| 02.09.2024 | 12,90 | 12,90 | 12,85 | 12,85 | 0,00% | - |
| 30.08.2024 | 12,80 | 13,05 | 12,75 | 12,85 | 0,39% | - |
| 29.08.2024 | 12,80 | 13,05 | 12,65 | 12,80 | -0,39% | - |
| 28.08.2024 | 12,95 | 13,05 | 12,75 | 12,85 | 0,00% | - |
| 27.08.2024 | 13,15 | 13,15 | 12,65 | 12,85 | -2,28% | - |
| 26.08.2024 | 13,15 | 13,55 | 13,05 | 13,15 | 0,00% | - |
| 23.08.2024 | 12,30 | 13,25 | 12,30 | 13,15 | 6,48% | - |
| 22.08.2024 | 12,55 | 12,65 | 12,35 | 12,35 | -1,59% | - |
| 21.08.2024 | 12,35 | 12,85 | 12,35 | 12,55 | 1,62% | - |
| 20.08.2024 | 12,75 | 12,75 | 12,35 | 12,35 | -3,14% | - |
| 19.08.2024 | 12,70 | 12,95 | 12,65 | 12,75 | 0,00% | - |
| 16.08.2024 | 13,05 | 13,25 | 12,75 | 12,75 | -2,30% | - |
| 15.08.2024 | 12,60 | 13,25 | 12,60 | 13,05 | 3,16% | - |
| 14.08.2024 | 12,90 | 13,10 | 12,55 | 12,65 | -2,32% | - |
| 13.08.2024 | 12,55 | 13,05 | 12,50 | 12,95 | 3,19% | - |
| 12.08.2024 | 12,95 | 13,10 | 12,45 | 12,55 | -3,09% | - |
| 09.08.2024 | 13,05 | 13,35 | 12,95 | 12,95 | -1,52% | - |
| 08.08.2024 | 13,05 | 13,35 | 12,85 | 13,15 | 0,77% | - |
| 07.08.2024 | 13,45 | 13,70 | 12,85 | 13,05 | -2,61% | - |
| 06.08.2024 | 13,50 | 13,70 | 12,50 | 13,40 | 0,37% | - |
| 05.08.2024 | 13,85 | 13,95 | 12,75 | 13,35 | -4,98% | - |
| 02.08.2024 | 14,40 | 14,50 | 13,30 | 14,05 | -4,10% | - |
| 01.08.2024 | 15,45 | 15,75 | 14,35 | 14,65 | -5,18% | - |
| 31.07.2024 | 15,45 | 16,35 | 15,25 | 15,45 | 0,00% | - |
| 30.07.2024 | 15,55 | 15,85 | 15,45 | 15,45 | 0,00% | - |
| 29.07.2024 | 15,65 | 15,85 | 15,35 | 15,45 | -1,28% | - |
| 26.07.2024 | 15,15 | 16,05 | 15,15 | 15,65 | 3,30% | - |
| 25.07.2024 | 14,55 | 15,55 | 14,35 | 15,15 | 4,84% | - |
| 24.07.2024 | 14,75 | 15,05 | 14,45 | 14,45 | -2,69% | - |
| 23.07.2024 | 14,55 | 15,05 | 14,25 | 14,85 | 2,06% | - |
| 22.07.2024 | 14,55 | 14,65 | 14,05 | 14,55 | 0,00% | - |
| 19.07.2024 | 14,95 | 14,95 | 14,45 | 14,55 | -0,68% | - |
| 18.07.2024 | 15,05 | 15,85 | 13,85 | 14,65 | -2,01% | - |
| 17.07.2024 | 14,65 | 15,15 | 14,35 | 14,95 | 2,05% | - |
| 16.07.2024 | 13,45 | 14,75 | 13,45 | 14,65 | 8,92% | - |
| 15.07.2024 | 13,20 | 13,85 | 13,15 | 13,45 | 1,51% | - |
| 12.07.2024 | 13,05 | 13,45 | 13,05 | 13,25 | 1,53% | - |
| 11.07.2024 | 12,10 | 13,05 | 11,95 | 13,05 | 7,41% | - |
| 10.07.2024 | 12,05 | 12,25 | 11,85 | 12,15 | 0,83% | - |
| 09.07.2024 | 12,05 | 12,25 | 11,90 | 12,05 | -0,82% | - |
| 08.07.2024 | 11,80 | 12,15 | 11,75 | 12,15 | 3,40% | - |
| 05.07.2024 | 12,10 | 12,30 | 11,75 | 11,75 | -3,29% | - |
| 04.07.2024 | 12,15 | 12,20 | 12,15 | 12,15 | -0,41% | - |
| 03.07.2024 | 12,05 | 12,35 | 11,85 | 12,20 | 1,24% | - |
| 02.07.2024 | 12,05 | 12,25 | 11,95 | 12,05 | 0,00% | - |
| 01.07.2024 | 12,50 | 12,60 | 11,95 | 12,05 | -4,74% | - |
| 28.06.2024 | 12,15 | 12,65 | 12,15 | 12,65 | 4,12% | - |
| 27.06.2024 | 12,10 | 12,25 | 12,05 | 12,15 | 0,00% | - |
| 26.06.2024 | 11,90 | 12,25 | 11,80 | 12,15 | 1,67% | - |
| 25.06.2024 | 12,35 | 12,45 | 11,75 | 11,95 | -3,24% | - |
| 24.06.2024 | 12,45 | 12,70 | 12,35 | 12,35 | -1,59% | - |
| 21.06.2024 | 12,25 | 12,85 | 12,00 | 12,55 | 2,45% | - |
| 20.06.2024 | 12,70 | 12,95 | 12,15 | 12,25 | -3,54% | - |
| 19.06.2024 | 12,75 | 12,80 | 12,70 | 12,70 | -0,39% | - |
| 18.06.2024 | 12,85 | 12,90 | 12,55 | 12,75 | -0,78% | - |
| 17.06.2024 | 12,95 | 13,00 | 12,65 | 12,85 | -0,77% | 940,00 |
| 14.06.2024 | 13,15 | 13,25 | 12,75 | 12,95 | -1,52% | - |
| 13.06.2024 | 13,05 | 13,30 | 12,95 | 13,15 | 0,00% | - |
| 12.06.2024 | 12,95 | 13,75 | 12,85 | 13,15 | 1,54% | - |
| 11.06.2024 | 13,15 | 13,20 | 12,85 | 12,95 | -1,52% | - |
| 10.06.2024 | 13,10 | 13,25 | 12,90 | 13,15 | 0,77% | - |
| 07.06.2024 | 13,25 | 13,45 | 12,95 | 13,05 | -1,51% | - |
| 06.06.2024 | 13,95 | 14,05 | 13,25 | 13,25 | -5,02% | - |
| 05.06.2024 | 13,85 | 13,95 | 13,55 | 13,95 | 1,45% | - |
| 04.06.2024 | 14,05 | 14,15 | 13,65 | 13,75 | -2,14% | - |
| 03.06.2024 | 14,35 | 14,40 | 13,95 | 14,05 | -2,09% | - |
| 31.05.2024 | 13,75 | 14,35 | 13,70 | 14,35 | 3,61% | - |
| 30.05.2024 | 13,45 | 13,85 | 13,40 | 13,85 | 2,21% | - |
| 29.05.2024 | 13,75 | 13,80 | 13,35 | 13,55 | -2,17% | - |
| 28.05.2024 | 14,30 | 14,50 | 13,65 | 13,85 | -3,48% | - |
| 27.05.2024 | 14,30 | 14,40 | 14,30 | 14,35 | 0,00% | - |
| 24.05.2024 | 14,45 | 14,60 | 14,25 | 14,35 | -0,69% | - |
| 23.05.2024 | 14,45 | 14,50 | 14,15 | 14,45 | 0,70% | - |
| 22.05.2024 | 14,35 | 14,45 | 14,15 | 14,35 | 0,00% | - |
| 21.05.2024 | 14,35 | 14,45 | 14,15 | 14,35 | 0,35% | - |
| 20.05.2024 | 14,35 | 14,45 | 14,25 | 14,30 | -0,35% | - |
| 17.05.2024 | 14,15 | 14,45 | 14,10 | 14,35 | 1,41% | - |
| 16.05.2024 | 14,35 | 14,40 | 13,95 | 14,15 | -1,39% | - |
| 15.05.2024 | 13,95 | 14,45 | 13,95 | 14,35 | 2,87% | - |
| 14.05.2024 | 13,70 | 14,25 | 13,65 | 13,95 | 1,45% | - |
| 13.05.2024 | 13,55 | 13,95 | 13,30 | 13,75 | 1,48% | - |
| 10.05.2024 | 13,00 | 13,85 | 13,00 | 13,55 | 4,23% | - |
| 09.05.2024 | 12,95 | 13,20 | 12,65 | 13,00 | -0,38% | - |
| 08.05.2024 | 13,45 | 13,55 | 12,65 | 13,05 | -2,25% | 15,00 |
| 07.05.2024 | 17,60 | 17,65 | 13,05 | 13,35 | -24,36% | - |
| 06.05.2024 | 18,70 | 18,90 | 17,65 | 17,65 | -5,36% | - |
| 03.05.2024 | 18,40 | 19,20 | 18,35 | 18,65 | 1,63% | - |
| 02.05.2024 | 18,60 | 19,05 | 18,25 | 18,35 | -4,68% | - |
| 30.04.2024 | 19,60 | 19,70 | 19,15 | 19,25 | -2,04% | - |
| 29.04.2024 | 19,95 | 20,30 | 19,35 | 19,65 | -2,48% | - |
| 26.04.2024 | 19,55 | 20,30 | 19,40 | 20,15 | 3,07% | - |
| 25.04.2024 | 17,55 | 19,80 | 17,00 | 19,55 | 11,40% | - |
| 24.04.2024 | 17,70 | 17,80 | 16,90 | 17,55 | -0,57% | - |
| 23.04.2024 | 17,15 | 18,00 | 17,00 | 17,65 | 2,32% | - |
| 22.04.2024 | 17,15 | 17,45 | 17,00 | 17,25 | 0,58% | - |
| 19.04.2024 | 17,15 | 17,45 | 16,85 | 17,15 | -0,58% | - |