12,050€
0,42%
Echtzeit-Aktienkurs JELD-WEN Holding
Bid:
Ask:
Aktienkurse zur JELD-WEN Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 12,10 | 12,10 | 12,00 | 12,10 | 0,83% | - |
| 05.09.2024 | 12,20 | 12,20 | 12,00 | 12,00 | 0,84% | - |
| 04.09.2024 | 12,30 | 12,30 | 11,90 | 11,90 | -4,03% | - |
| 03.09.2024 | 12,80 | 12,80 | 12,40 | 12,40 | -2,36% | - |
| 02.09.2024 | 12,70 | 12,80 | 12,70 | 12,70 | -0,39% | - |
| 30.08.2024 | 12,85 | 13,05 | 12,75 | 12,75 | -1,54% | - |
| 29.08.2024 | 12,85 | 13,05 | 12,65 | 12,95 | 0,78% | - |
| 28.08.2024 | 12,95 | 13,05 | 12,75 | 12,85 | 1,58% | - |
| 27.08.2024 | 13,15 | 13,15 | 12,65 | 12,65 | -3,80% | - |
| 26.08.2024 | 13,15 | 13,55 | 13,15 | 13,15 | 0,77% | - |
| 23.08.2024 | 12,35 | 13,10 | 12,35 | 13,05 | 3,57% | - |
| 22.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | 115,00 |
| 21.08.2024 | 12,35 | 12,85 | 12,35 | 12,55 | 0,80% | - |
| 20.08.2024 | 12,75 | 12,75 | 12,45 | 12,45 | -3,11% | - |
| 19.08.2024 | 12,75 | 12,95 | 12,75 | 12,85 | -0,77% | - |
| 16.08.2024 | 13,05 | 13,25 | 12,95 | 12,95 | -0,77% | - |
| 15.08.2024 | 12,65 | 13,25 | 12,65 | 13,05 | 2,35% | - |
| 14.08.2024 | 12,95 | 13,10 | 12,75 | 12,75 | 0,00% | - |
| 13.08.2024 | 12,55 | 12,85 | 12,50 | 12,75 | 2,00% | - |
| 12.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -4,94% | 400,00 |
| 09.08.2024 | 13,05 | 13,35 | 12,95 | 13,15 | 1,54% | - |
| 08.08.2024 | 13,05 | 13,35 | 12,85 | 12,95 | -0,77% | - |
| 07.08.2024 | 13,45 | 13,70 | 12,95 | 13,05 | 2,76% | - |
| 06.08.2024 | 13,50 | 13,50 | 12,70 | 12,70 | -5,93% | 2.310,00 |
| 05.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -6,25% | 260,00 |
| 02.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -7,10% | 1,00 |
| 01.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 7,00 |
| 31.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,32% | 460,00 |
| 30.07.2024 | 15,55 | 15,85 | 15,45 | 15,55 | 0,00% | - |
| 29.07.2024 | 15,65 | 15,85 | 15,45 | 15,55 | -2,81% | - |
| 26.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | 60,00 |
| 25.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 4,08% | 50,00 |
| 24.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,34% | 110,00 |
| 23.07.2024 | 14,55 | 14,65 | 14,25 | 14,65 | 2,09% | - |
| 22.07.2024 | 14,55 | 14,65 | 14,05 | 14,35 | -1,37% | - |
| 19.07.2024 | 14,85 | 14,85 | 14,45 | 14,55 | -3,00% | - |
| 18.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,01% | 300,00 |
| 17.07.2024 | 14,65 | 14,85 | 14,35 | 14,85 | 4,21% | - |
| 16.07.2024 | 13,45 | 14,25 | 13,45 | 14,25 | 3,64% | - |
| 15.07.2024 | 13,25 | 13,75 | 13,15 | 13,75 | 2,23% | - |
| 12.07.2024 | 13,05 | 13,45 | 13,05 | 13,45 | 4,26% | - |
| 11.07.2024 | 12,10 | 12,90 | 12,00 | 12,90 | 7,05% | 1.070,00 |
| 10.07.2024 | 12,05 | 12,15 | 11,95 | 12,05 | 0,00% | - |
| 09.07.2024 | 12,05 | 12,15 | 11,90 | 12,05 | -0,41% | - |
| 08.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 2,11% | 200,00 |
| 05.07.2024 | 12,15 | 12,30 | 11,85 | 11,85 | -2,47% | - |
| 04.07.2024 | 12,15 | 12,20 | 12,15 | 12,15 | 1,25% | - |
| 03.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,41% | 100,00 |
| 02.07.2024 | 12,05 | 12,25 | 12,05 | 12,05 | -3,60% | - |
| 01.07.2024 | 12,60 | 12,60 | 12,50 | 12,50 | 2,04% | 10,00 |
| 28.06.2024 | 12,15 | 12,50 | 12,15 | 12,25 | 1,24% | - |
| 27.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,26% | 115,00 |
| 26.06.2024 | 11,95 | 12,05 | 11,80 | 11,95 | 0,84% | - |
| 25.06.2024 | 12,35 | 12,45 | 11,75 | 11,85 | -6,32% | - |
| 24.06.2024 | 12,45 | 12,70 | 12,45 | 12,65 | 1,20% | - |
| 21.06.2024 | 12,20 | 12,50 | 12,10 | 12,50 | 2,46% | - |
| 20.06.2024 | 12,70 | 12,80 | 12,20 | 12,20 | -3,94% | - |
| 19.06.2024 | 12,60 | 12,70 | 12,50 | 12,70 | 0,00% | - |
| 18.06.2024 | 12,80 | 12,80 | 12,50 | 12,70 | -0,78% | - |
| 17.06.2024 | 12,90 | 12,90 | 12,60 | 12,80 | -1,16% | 150,00 |
| 14.06.2024 | 13,15 | 13,20 | 12,75 | 12,95 | -0,77% | - |
| 13.06.2024 | 13,05 | 13,30 | 12,95 | 13,05 | -2,97% | - |
| 12.06.2024 | 12,95 | 13,75 | 12,85 | 13,45 | 3,07% | - |
| 11.06.2024 | 13,15 | 13,20 | 12,95 | 13,05 | -1,51% | - |
| 10.06.2024 | 13,15 | 13,25 | 12,90 | 13,25 | -0,38% | - |
| 07.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,27% | 300,00 |
| 06.06.2024 | 13,95 | 14,05 | 13,70 | 13,75 | -0,72% | - |
| 05.06.2024 | 13,85 | 13,95 | 13,55 | 13,85 | 0,73% | - |
| 04.06.2024 | 14,05 | 14,15 | 13,75 | 13,75 | -3,85% | - |
| 03.06.2024 | 14,40 | 14,40 | 14,30 | 14,30 | 0,70% | 9,00 |
| 31.05.2024 | 13,60 | 14,20 | 13,60 | 14,20 | 3,65% | - |
| 30.05.2024 | 13,40 | 13,70 | 13,40 | 13,70 | 1,48% | - |
| 29.05.2024 | 13,70 | 13,70 | 13,40 | 13,50 | -2,17% | - |
| 28.05.2024 | 14,30 | 14,30 | 13,80 | 13,80 | -3,50% | - |
| 27.05.2024 | 14,10 | 14,30 | 14,10 | 14,30 | -0,35% | - |
| 24.05.2024 | 14,35 | 14,60 | 14,25 | 14,35 | 0,00% | - |
| 23.05.2024 | 14,45 | 14,50 | 14,25 | 14,35 | 0,00% | - |
| 22.05.2024 | 14,35 | 14,40 | 14,15 | 14,35 | 0,00% | - |
| 21.05.2024 | 14,35 | 14,35 | 14,20 | 14,35 | 0,00% | - |
| 20.05.2024 | 14,35 | 14,45 | 14,25 | 14,35 | 1,06% | - |
| 17.05.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 0,35% | 15,00 |
| 16.05.2024 | 14,35 | 14,40 | 14,05 | 14,15 | -0,70% | - |
| 15.05.2024 | 13,95 | 14,45 | 13,95 | 14,25 | 2,15% | - |
| 14.05.2024 | 13,75 | 14,15 | 13,65 | 13,95 | 1,09% | - |
| 13.05.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | 24,00 |
| 10.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,88% | 15,00 |
| 09.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | 1,00 |
| 07.05.2024 | 17,50 | 17,50 | 13,30 | 13,30 | -25,70% | 1.828,00 |
| 06.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -4,28% | 15,00 |
| 02.05.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | 3,00 |
| 25.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 6,94% | 320,00 |
| 17.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -12,63% | 378,00 |
| 02.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 5,88% | 3,00 |
| 26.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 6,86% | 796,00 |
| 20.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | 200,00 |
| 15.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 10,00 |
| 01.03.2024 | 16,90 | 16,90 | 16,80 | 16,80 | 0,60% | 5,00 |
| 26.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | 500,00 |
| 20.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -9,19% | 188,00 |
| 12.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 5,71% | 200,00 |