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 | 12,30 | 12,00 | 12,00 | 0,00% | - |
| 05.09.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -0,83% | - |
| 04.09.2024 | 12,30 | 12,30 | 12,10 | 12,10 | -1,63% | - |
| 03.09.2024 | 12,80 | 12,80 | 12,30 | 12,30 | -3,15% | - |
| 02.09.2024 | 12,70 | 12,80 | 12,70 | 12,70 | -1,55% | - |
| 30.08.2024 | 12,80 | 12,90 | 12,70 | 12,90 | 0,78% | - |
| 29.08.2024 | 12,80 | 12,90 | 12,80 | 12,80 | 0,00% | - |
| 28.08.2024 | 12,90 | 12,90 | 12,70 | 12,80 | 0,00% | - |
| 27.08.2024 | 13,10 | 13,10 | 12,60 | 12,80 | -2,29% | - |
| 26.08.2024 | 13,10 | 13,20 | 13,10 | 13,10 | 0,00% | - |
| 23.08.2024 | 12,30 | 13,10 | 12,30 | 13,10 | 6,50% | - |
| 22.08.2024 | 12,50 | 12,50 | 12,30 | 12,30 | -0,81% | - |
| 21.08.2024 | 12,30 | 12,60 | 12,30 | 12,40 | 0,00% | - |
| 20.08.2024 | 12,70 | 12,70 | 12,40 | 12,40 | -1,59% | - |
| 19.08.2024 | 12,70 | 12,80 | 12,60 | 12,60 | -0,79% | - |
| 16.08.2024 | 13,00 | 13,10 | 12,70 | 12,70 | -2,31% | - |
| 15.08.2024 | 12,60 | 13,10 | 12,60 | 13,00 | 3,17% | - |
| 14.08.2024 | 12,90 | 12,90 | 12,60 | 12,60 | -2,33% | - |
| 13.08.2024 | 12,50 | 12,90 | 12,50 | 12,90 | 3,20% | - |
| 12.08.2024 | 12,90 | 12,90 | 12,40 | 12,50 | -3,10% | - |
| 09.08.2024 | 13,00 | 13,10 | 12,90 | 12,90 | 0,00% | - |
| 08.08.2024 | 13,00 | 13,10 | 12,90 | 12,90 | -0,77% | - |
| 07.08.2024 | 13,40 | 13,50 | 12,80 | 13,00 | -2,99% | - |
| 06.08.2024 | 13,50 | 13,50 | 12,70 | 13,40 | 0,00% | - |
| 05.08.2024 | 13,80 | 13,80 | 12,90 | 13,40 | -4,29% | - |
| 02.08.2024 | 14,40 | 14,40 | 13,70 | 14,00 | -3,45% | - |
| 01.08.2024 | 15,40 | 15,40 | 14,40 | 14,50 | -5,84% | - |
| 31.07.2024 | 15,40 | 15,60 | 15,30 | 15,40 | 0,00% | - |
| 30.07.2024 | 15,50 | 15,60 | 15,40 | 15,40 | 0,00% | - |
| 29.07.2024 | 15,60 | 15,60 | 15,40 | 15,40 | -0,65% | - |
| 26.07.2024 | 15,10 | 15,70 | 15,10 | 15,50 | 2,65% | - |
| 25.07.2024 | 14,50 | 15,40 | 14,50 | 15,10 | 4,86% | - |
| 24.07.2024 | 14,70 | 14,90 | 14,40 | 14,40 | -3,36% | - |
| 23.07.2024 | 14,50 | 14,90 | 14,30 | 14,90 | 2,76% | - |
| 22.07.2024 | 14,50 | 14,50 | 14,30 | 14,50 | 0,69% | - |
| 19.07.2024 | 14,90 | 14,90 | 14,40 | 14,40 | -1,37% | - |
| 18.07.2024 | 14,60 | 15,20 | 14,60 | 14,60 | -2,01% | - |
| 17.07.2024 | 14,60 | 14,90 | 14,50 | 14,90 | 2,05% | 110,00 |
| 16.07.2024 | 13,40 | 14,60 | 13,40 | 14,60 | 8,96% | - |
| 15.07.2024 | 13,20 | 13,70 | 13,20 | 13,40 | 1,52% | - |
| 12.07.2024 | 13,00 | 13,40 | 13,00 | 13,20 | 1,54% | - |
| 11.07.2024 | 12,10 | 13,00 | 12,10 | 13,00 | 7,44% | - |
| 10.07.2024 | 12,00 | 12,10 | 11,90 | 12,10 | 0,83% | - |
| 09.07.2024 | 12,00 | 12,10 | 11,90 | 12,00 | 0,00% | - |
| 08.07.2024 | 11,70 | 12,00 | 11,70 | 12,00 | 1,69% | - |
| 05.07.2024 | 12,10 | 12,10 | 11,70 | 11,80 | -2,48% | - |
| 04.07.2024 | 12,10 | 12,10 | 12,00 | 12,10 | 0,83% | - |
| 03.07.2024 | 12,00 | 12,10 | 11,90 | 12,00 | 0,00% | - |
| 02.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 01.07.2024 | 12,50 | 12,50 | 12,00 | 12,00 | -4,76% | - |
| 28.06.2024 | 12,10 | 12,60 | 12,10 | 12,60 | 3,28% | - |
| 27.06.2024 | 12,10 | 12,20 | 12,00 | 12,20 | 0,83% | - |
| 26.06.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 1,68% | - |
| 25.06.2024 | 12,30 | 12,30 | 11,70 | 11,90 | -4,03% | - |
| 24.06.2024 | 12,40 | 12,50 | 12,40 | 12,40 | -0,80% | - |
| 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 | -0,78% | 150,00 |
| 14.06.2024 | 13,10 | 13,10 | 12,80 | 12,90 | -2,27% | - |
| 13.06.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 0,76% | - |
| 12.06.2024 | 12,90 | 13,50 | 12,90 | 13,10 | 1,55% | - |
| 11.06.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -1,53% | - |
| 10.06.2024 | 13,10 | 13,20 | 13,00 | 13,10 | 0,77% | - |
| 07.06.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -2,26% | - |
| 06.06.2024 | 13,90 | 13,90 | 13,30 | 13,30 | -4,32% | - |
| 05.06.2024 | 13,80 | 13,90 | 13,70 | 13,90 | 1,46% | - |
| 04.06.2024 | 14,00 | 14,00 | 13,70 | 13,70 | -2,14% | - |
| 03.06.2024 | 14,30 | 14,30 | 14,00 | 14,00 | -1,41% | - |
| 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 | 0,00% | - |
| 24.05.2024 | 14,30 | 14,40 | 14,30 | 14,30 | 0,00% | - |
| 23.05.2024 | 14,40 | 14,40 | 14,20 | 14,30 | 0,00% | - |
| 22.05.2024 | 14,30 | 14,30 | 14,20 | 14,30 | -0,69% | - |
| 21.05.2024 | 14,30 | 14,40 | 14,20 | 14,40 | 0,70% | - |
| 20.05.2024 | 14,30 | 14,30 | 14,20 | 14,30 | 0,00% | - |
| 17.05.2024 | 14,10 | 14,30 | 14,10 | 14,30 | 0,70% | - |
| 16.05.2024 | 14,30 | 14,30 | 14,10 | 14,20 | -0,70% | - |
| 15.05.2024 | 13,90 | 14,30 | 13,90 | 14,30 | 2,14% | - |
| 14.05.2024 | 13,70 | 14,20 | 13,70 | 14,00 | 2,19% | - |
| 13.05.2024 | 13,50 | 13,70 | 13,50 | 13,70 | 1,48% | - |
| 10.05.2024 | 13,00 | 13,50 | 13,00 | 13,50 | 3,85% | - |
| 09.05.2024 | 12,90 | 13,00 | 12,80 | 13,00 | 0,78% | - |
| 08.05.2024 | 13,50 | 13,50 | 12,90 | 12,90 | -23,21% | - |
| 07.05.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -4,55% | - |
| 06.05.2024 | 18,60 | 18,60 | 17,60 | 17,60 | -4,86% | - |
| 03.05.2024 | 18,40 | 18,90 | 18,40 | 18,50 | 1,09% | - |
| 02.05.2024 | 18,60 | 18,80 | 18,30 | 18,30 | -4,69% | - |
| 30.04.2024 | 19,60 | 19,60 | 19,20 | 19,20 | -2,04% | - |
| 29.04.2024 | 20,00 | 20,00 | 19,50 | 19,60 | -1,51% | - |
| 26.04.2024 | 19,50 | 20,20 | 19,50 | 19,90 | 2,05% | - |
| 25.04.2024 | 17,50 | 19,60 | 17,50 | 19,50 | 10,80% | 320,00 |
| 24.04.2024 | 17,70 | 17,70 | 17,00 | 17,60 | 0,00% | - |
| 23.04.2024 | 17,10 | 17,80 | 17,10 | 17,60 | 2,92% | - |
| 22.04.2024 | 17,10 | 17,20 | 17,10 | 17,10 | 0,00% | - |
| 19.04.2024 | 17,10 | 17,20 | 17,00 | 17,10 | -0,58% | - |