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% | - |