1,228€
3,63%
Echtzeit-Aktienkurs JR Holding S.A.
Bid:
Ask:
Aktienkurse zur JR Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,21 | 1,30 | 1,16 | 1,22 | 2,95% | - |
| 28.05.2026 | 1,25 | 1,31 | 1,17 | 1,19 | 3,49% | - |
| 27.05.2026 | 1,18 | 1,27 | 1,15 | 1,15 | 0,88% | - |
| 26.05.2026 | 1,18 | 1,19 | 1,14 | 1,14 | 1,34% | - |
| 25.05.2026 | 1,15 | 1,18 | 1,12 | 1,12 | -1,06% | - |
| 22.05.2026 | 1,19 | 1,19 | 1,13 | 1,13 | 0,18% | - |
| 21.05.2026 | 1,13 | 1,19 | 1,13 | 1,13 | 7,62% | - |
| 20.05.2026 | 1,13 | 1,14 | 1,03 | 1,05 | -3,05% | - |
| 19.05.2026 | 1,09 | 1,11 | 1,06 | 1,08 | 2,17% | - |
| 18.05.2026 | 1,10 | 1,10 | 1,04 | 1,06 | -3,20% | - |
| 15.05.2026 | 1,12 | 1,12 | 1,10 | 1,10 | 0,00% | - |
| 14.05.2026 | 1,12 | 1,13 | 1,10 | 1,10 | 0,46% | - |
| 13.05.2026 | 1,11 | 1,15 | 1,09 | 1,09 | 0,00% | - |
| 12.05.2026 | 1,16 | 1,16 | 1,09 | 1,09 | -1,80% | - |
| 11.05.2026 | 1,14 | 1,16 | 1,11 | 1,11 | 1,37% | - |
| 08.05.2026 | 1,17 | 1,17 | 1,10 | 1,10 | -5,19% | - |
| 07.05.2026 | 1,18 | 1,18 | 1,16 | 1,16 | 5,48% | - |
| 06.05.2026 | 1,21 | 1,22 | 1,06 | 1,10 | -0,27% | - |
| 05.05.2026 | 1,20 | 1,22 | 1,10 | 1,10 | -1,08% | - |
| 04.05.2026 | 1,23 | 1,23 | 1,11 | 1,11 | -4,31% | - |
| 30.04.2026 | 1,07 | 1,25 | 1,07 | 1,16 | 4,04% | - |
| 29.04.2026 | 1,16 | 1,18 | 1,08 | 1,12 | -1,76% | - |
| 28.04.2026 | 1,21 | 1,21 | 1,14 | 1,14 | -4,62% | - |
| 27.04.2026 | 1,21 | 1,23 | 1,19 | 1,19 | -0,83% | - |
| 24.04.2026 | 1,22 | 1,22 | 1,20 | 1,20 | 5,73% | - |
| 23.04.2026 | 1,17 | 1,23 | 1,10 | 1,14 | -2,58% | - |
| 22.04.2026 | 1,21 | 1,23 | 1,17 | 1,17 | 0,87% | - |
| 21.04.2026 | 1,18 | 1,21 | 1,11 | 1,16 | -0,43% | - |
| 20.04.2026 | 1,20 | 1,22 | 1,15 | 1,16 | -2,11% | - |
| 17.04.2026 | 1,22 | 1,23 | 1,19 | 1,19 | -1,25% | - |
| 16.04.2026 | 1,23 | 1,26 | 1,20 | 1,20 | 0,00% | - |
| 15.04.2026 | 1,22 | 1,23 | 1,20 | 1,20 | 2,56% | - |
| 14.04.2026 | 1,21 | 1,22 | 1,17 | 1,17 | -2,50% | - |
| 13.04.2026 | 1,16 | 1,23 | 1,16 | 1,20 | 5,73% | - |
| 10.04.2026 | 1,10 | 1,16 | 1,10 | 1,14 | 4,61% | - |
| 09.04.2026 | 1,10 | 1,11 | 1,09 | 1,09 | 0,46% | - |
| 08.04.2026 | 1,10 | 1,11 | 1,07 | 1,08 | 0,00% | - |
| 07.04.2026 | 1,05 | 1,10 | 1,04 | 1,08 | 8,00% | - |
| 02.04.2026 | 1,01 | 1,02 | 0,98 | 1,00 | 18,48% | - |
| 01.04.2026 | 1,01 | 1,02 | 0,84 | 0,84 | 1,20% | - |
| 31.03.2026 | 1,01 | 1,01 | 0,83 | 0,83 | 0,48% | - |
| 30.03.2026 | 1,00 | 1,01 | 0,83 | 0,83 | 0,00% | - |
| 27.03.2026 | 1,01 | 1,04 | 0,83 | 0,83 | -18,87% | - |
| 26.03.2026 | 1,05 | 1,05 | 0,98 | 1,02 | -0,20% | - |
| 25.03.2026 | 1,02 | 1,07 | 1,02 | 1,03 | 20,87% | - |
| 24.03.2026 | 1,06 | 1,06 | 0,85 | 0,85 | -3,64% | - |
| 23.03.2026 | 1,09 | 1,09 | 0,88 | 0,88 | -18,14% | - |
| 20.03.2026 | 1,10 | 1,10 | 1,05 | 1,08 | -2,45% | - |
| 19.03.2026 | 1,05 | 1,10 | 1,01 | 1,10 | 5,45% | - |
| 18.03.2026 | 1,10 | 1,13 | 1,04 | 1,05 | -2,79% | - |
| 17.03.2026 | 1,15 | 1,15 | 1,03 | 1,08 | -6,20% | - |
| 16.03.2026 | 1,04 | 1,17 | 1,04 | 1,15 | 11,80% | - |
| 13.03.2026 | 1,04 | 1,06 | 1,01 | 1,03 | -0,49% | - |
| 12.03.2026 | 1,05 | 1,05 | 1,03 | 1,03 | 7,29% | - |
| 11.03.2026 | 1,05 | 1,05 | 0,95 | 0,96 | 10,09% | - |
| 10.03.2026 | 1,04 | 1,05 | 0,87 | 0,87 | -14,09% | - |
| 09.03.2026 | 1,04 | 1,04 | 1,00 | 1,02 | -1,46% | - |
| 06.03.2026 | 1,02 | 1,04 | 1,00 | 1,03 | 21,75% | - |
| 05.03.2026 | 0,98 | 1,02 | 0,85 | 0,85 | 3,17% | - |
| 04.03.2026 | 0,98 | 0,99 | 0,82 | 0,82 | 0,99% | - |
| 03.03.2026 | 1,01 | 1,01 | 0,81 | 0,81 | -2,87% | - |
| 02.03.2026 | 1,02 | 1,02 | 0,84 | 0,84 | -1,42% | - |
| 27.02.2026 | 1,05 | 1,05 | 0,85 | 0,85 | -16,78% | - |
| 26.02.2026 | 1,04 | 1,04 | 1,02 | 1,02 | 17,40% | - |
| 25.02.2026 | 1,06 | 1,06 | 0,87 | 0,87 | -16,14% | - |
| 24.02.2026 | 1,06 | 1,06 | 1,02 | 1,04 | -1,90% | - |
| 23.02.2026 | 1,08 | 1,08 | 1,04 | 1,06 | 17,75% | - |
| 20.02.2026 | 1,07 | 1,09 | 0,90 | 0,90 | -13,85% | - |
| 19.02.2026 | 1,09 | 1,09 | 1,04 | 1,04 | -0,95% | - |
| 18.02.2026 | 1,09 | 1,09 | 1,05 | 1,05 | -2,78% | - |
| 17.02.2026 | 1,08 | 1,09 | 1,07 | 1,08 | 0,28% | - |
| 16.02.2026 | 1,08 | 1,08 | 1,07 | 1,08 | 1,60% | - |
| 13.02.2026 | 1,09 | 1,09 | 1,05 | 1,06 | 1,92% | - |
| 12.02.2026 | 1,10 | 1,10 | 1,04 | 1,04 | -4,85% | - |
| 11.02.2026 | 1,08 | 1,12 | 1,07 | 1,09 | 4,59% | - |
| 10.02.2026 | 1,09 | 1,11 | 1,05 | 1,05 | -1,42% | 90.000,00 |
| 09.02.2026 | 1,09 | 1,10 | 1,06 | 1,06 | -4,07% | - |
| 06.02.2026 | 1,09 | 1,11 | 1,06 | 1,11 | 2,79% | - |
| 05.02.2026 | 1,11 | 1,11 | 1,07 | 1,08 | -1,83% | - |
| 04.02.2026 | 1,12 | 1,12 | 1,07 | 1,10 | 0,92% | - |
| 03.02.2026 | 1,11 | 1,12 | 1,08 | 1,09 | -3,13% | - |
| 02.02.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 30.01.2026 | 1,13 | 1,14 | 1,12 | 1,12 | -1,32% | - |
| 29.01.2026 | 1,10 | 1,17 | 1,10 | 1,14 | 2,25% | - |
| 28.01.2026 | 1,15 | 1,15 | 1,10 | 1,11 | -2,89% | - |
| 27.01.2026 | 1,17 | 1,17 | 1,14 | 1,14 | 0,88% | - |
| 26.01.2026 | 1,14 | 1,17 | 1,13 | 1,13 | 3,47% | - |
| 23.01.2026 | 1,11 | 1,15 | 1,09 | 1,10 | 0,00% | - |
| 22.01.2026 | 1,10 | 1,11 | 1,06 | 1,10 | -8,37% | - |
| 21.01.2026 | 1,11 | 100.000,00 | 1,07 | 1,20 | -100,00% | - |
| 20.01.2026 | 1,08 | 100.000,00 | 1,08 | 100.000,00 | 9.132.320,09% | - |
| 19.01.2026 | 1,08 | 1,43 | 1,07 | 1,10 | -0,90% | - |
| 16.01.2026 | 1,13 | 1,13 | 1,09 | 1,11 | -0,45% | - |
| 15.01.2026 | 1,11 | 1,45 | 1,11 | 1,11 | -2,46% | - |
| 14.01.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -0,61% | - |
| 13.01.2026 | 1,16 | 1,57 | 1,13 | 1,15 | 0,00% | - |
| 12.01.2026 | 1,12 | 1,39 | 1,12 | 1,15 | 2,69% | - |
| 09.01.2026 | 1,14 | 3,00 | 1,11 | 1,12 | -16,35% | - |
| 08.01.2026 | 1,12 | 1,42 | 1,12 | 1,33 | 17,44% | - |
| 07.01.2026 | 1,09 | 1,44 | 1,09 | 1,14 | 4,03% | - |