14,550€
-0,68%
Echtzeit-Aktienkurs JELD-WEN Holding
Bid:
Ask:
Aktienkurse zur JELD-WEN Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 14,55 | 14,75 | 14,45 | 14,55 | -0,68% | - |
| 16.10.2024 | 14,15 | 14,75 | 14,15 | 14,65 | 2,81% | - |
| 15.10.2024 | 14,15 | 14,55 | 14,05 | 14,25 | 0,71% | - |
| 14.10.2024 | 13,85 | 14,25 | 13,85 | 14,15 | 2,17% | - |
| 11.10.2024 | 13,45 | 13,85 | 13,35 | 13,85 | 2,97% | - |
| 10.10.2024 | 14,35 | 14,45 | 13,45 | 13,45 | -6,27% | - |
| 09.10.2024 | 14,35 | 14,55 | 14,35 | 14,35 | 0,00% | - |
| 08.10.2024 | 14,55 | 14,65 | 14,35 | 14,35 | -1,37% | - |
| 07.10.2024 | 14,55 | 14,60 | 14,25 | 14,55 | 0,00% | - |
| 04.10.2024 | 14,55 | 14,85 | 14,35 | 14,55 | 0,69% | - |
| 03.10.2024 | 14,65 | 14,65 | 14,25 | 14,45 | -1,37% | - |
| 02.10.2024 | 14,65 | 14,75 | 14,45 | 14,65 | 3,17% | - |
| 01.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,35% | 7,00 |
| 30.09.2024 | 14,15 | 14,25 | 13,95 | 14,25 | 1,42% | - |
| 27.09.2024 | 13,95 | 14,35 | 13,95 | 14,05 | 0,72% | - |
| 26.09.2024 | 13,85 | 14,25 | 13,85 | 13,95 | 0,72% | - |
| 25.09.2024 | 14,05 | 14,05 | 13,75 | 13,85 | -1,42% | - |
| 24.09.2024 | 14,35 | 14,45 | 13,95 | 14,05 | -2,77% | - |
| 23.09.2024 | 14,25 | 14,55 | 14,05 | 14,45 | 1,40% | - |
| 20.09.2024 | 14,25 | 14,35 | 14,05 | 14,25 | -1,72% | - |
| 19.09.2024 | 14,00 | 14,50 | 14,00 | 14,50 | 6,62% | 1.175,00 |
| 18.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | 97,00 |
| 17.09.2024 | 13,25 | 13,75 | 13,25 | 13,65 | 3,02% | - |
| 16.09.2024 | 13,15 | 13,25 | 13,05 | 13,25 | 0,76% | - |
| 13.09.2024 | 12,65 | 13,35 | 12,60 | 13,15 | 3,95% | - |
| 12.09.2024 | 12,35 | 12,85 | 12,00 | 12,65 | 2,43% | - |
| 11.09.2024 | 12,25 | 12,35 | 11,95 | 12,35 | 0,82% | - |
| 10.09.2024 | 11,95 | 12,25 | 11,95 | 12,25 | 1,66% | - |
| 09.09.2024 | 12,05 | 12,35 | 12,05 | 12,05 | 0,00% | - |
| 06.09.2024 | 12,15 | 12,45 | 11,95 | 12,05 | 0,00% | - |
| 05.09.2024 | 12,25 | 12,35 | 12,05 | 12,05 | -1,63% | - |
| 04.09.2024 | 12,35 | 12,45 | 12,05 | 12,25 | -0,81% | - |
| 03.09.2024 | 12,85 | 12,85 | 12,35 | 12,35 | -4,26% | - |
| 02.09.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | 8,00 |
| 30.08.2024 | 12,85 | 13,05 | 12,75 | 12,95 | 0,78% | - |
| 29.08.2024 | 12,85 | 13,05 | 12,65 | 12,85 | 0,00% | - |
| 28.08.2024 | 12,95 | 12,95 | 12,75 | 12,85 | 0,00% | - |
| 27.08.2024 | 13,15 | 13,15 | 12,65 | 12,85 | -1,53% | - |
| 26.08.2024 | 13,15 | 13,45 | 13,05 | 13,05 | -0,76% | - |
| 23.08.2024 | 12,35 | 13,15 | 12,35 | 13,15 | 4,37% | - |
| 22.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,20% | 115,00 |
| 21.08.2024 | 12,35 | 12,85 | 12,35 | 12,45 | 0,81% | - |
| 20.08.2024 | 12,75 | 12,75 | 12,35 | 12,35 | -2,37% | - |
| 19.08.2024 | 12,75 | 12,95 | 12,65 | 12,65 | -0,78% | - |
| 16.08.2024 | 13,05 | 13,25 | 12,75 | 12,75 | -2,30% | - |
| 15.08.2024 | 12,65 | 13,25 | 12,65 | 13,05 | 3,16% | - |
| 14.08.2024 | 12,95 | 13,05 | 12,55 | 12,65 | -2,32% | - |
| 13.08.2024 | 12,55 | 13,05 | 12,55 | 12,95 | 3,60% | - |
| 12.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,47% | 400,00 |
| 09.08.2024 | 13,05 | 13,25 | 12,95 | 12,95 | -0,77% | - |
| 08.08.2024 | 13,05 | 13,25 | 12,85 | 13,05 | -0,76% | - |
| 07.08.2024 | 13,45 | 13,65 | 12,85 | 13,15 | 3,54% | - |
| 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 | 15,75 | 15,45 | 15,45 | -0,64% | - |
| 29.07.2024 | 15,65 | 15,85 | 15,35 | 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 | -1,01% | 110,00 |
| 23.07.2024 | 14,55 | 14,95 | 14,35 | 14,85 | 2,06% | - |
| 22.07.2024 | 14,55 | 14,60 | 14,05 | 14,55 | 0,69% | - |
| 19.07.2024 | 14,95 | 14,95 | 14,45 | 14,45 | -3,67% | - |
| 18.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,33% | 300,00 |
| 17.07.2024 | 14,65 | 15,15 | 14,40 | 15,05 | 2,03% | - |
| 16.07.2024 | 13,45 | 14,75 | 13,45 | 14,75 | 9,67% | - |
| 15.07.2024 | 13,25 | 13,75 | 13,25 | 13,45 | 1,51% | - |
| 12.07.2024 | 13,05 | 13,45 | 13,05 | 13,25 | 2,71% | - |
| 11.07.2024 | 12,10 | 12,90 | 12,00 | 12,90 | 6,17% | 1.070,00 |
| 10.07.2024 | 12,05 | 12,25 | 11,85 | 12,15 | 0,83% | - |
| 09.07.2024 | 12,05 | 12,15 | 11,95 | 12,05 | -0,41% | - |
| 08.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 2,98% | 200,00 |
| 05.07.2024 | 12,15 | 12,15 | 11,75 | 11,75 | -3,29% | - |
| 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 | 11,95 | 12,05 | -3,60% | - |
| 01.07.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -1,19% | 10,00 |
| 28.06.2024 | 12,15 | 12,65 | 12,15 | 12,65 | 4,55% | - |
| 27.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,41% | 115,00 |
| 26.06.2024 | 11,95 | 12,15 | 11,85 | 12,15 | 2,53% | - |
| 25.06.2024 | 12,35 | 12,45 | 11,75 | 11,85 | -4,82% | - |
| 24.06.2024 | 12,45 | 12,65 | 12,45 | 12,45 | 0,40% | - |
| 21.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,22% | 136,00 |
| 20.06.2024 | 12,70 | 12,95 | 12,15 | 12,25 | -3,92% | - |
| 19.06.2024 | 12,75 | 12,80 | 12,70 | 12,75 | 0,00% | - |
| 18.06.2024 | 12,85 | 12,85 | 12,55 | 12,75 | -0,78% | - |
| 17.06.2024 | 12,95 | 12,95 | 12,65 | 12,85 | 0,00% | - |
| 14.06.2024 | 13,15 | 13,25 | 12,75 | 12,85 | -3,02% | - |
| 13.06.2024 | 13,05 | 13,25 | 12,95 | 13,25 | 0,76% | - |
| 12.06.2024 | 12,95 | 13,75 | 12,85 | 13,15 | 1,54% | - |
| 11.06.2024 | 13,15 | 13,15 | 12,85 | 12,95 | -1,52% | - |
| 10.06.2024 | 13,15 | 13,25 | 12,95 | 13,15 | -1,13% | - |
| 07.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 300,00 |
| 06.06.2024 | 13,95 | 13,95 | 13,25 | 13,25 | -5,02% | - |
| 05.06.2024 | 13,85 | 13,95 | 13,65 | 13,95 | 1,45% | - |
| 04.06.2024 | 14,05 | 14,05 | 13,65 | 13,75 | -3,85% | - |
| 03.06.2024 | 14,40 | 14,40 | 14,30 | 14,30 | -0,35% | 9,00 |
| 31.05.2024 | 13,75 | 14,35 | 13,75 | 14,35 | 4,36% | - |