1,645€
-0,30%
Echtzeit-Aktienkurs JELD-WEN Holding
Bid:
Ask:
Aktienkurse zur JELD-WEN Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 1,65 | 1,65 | 1,62 | 1,62 | -1,82% | - |
| 25.02.2026 | 1,71 | 1,71 | 1,63 | 1,65 | -2,37% | - |
| 24.02.2026 | 1,71 | 1,74 | 1,69 | 1,69 | 0,00% | 100,00 |
| 23.02.2026 | 1,81 | 1,81 | 1,59 | 1,69 | -7,14% | - |
| 20.02.2026 | 2,00 | 2,00 | 1,82 | 1,82 | -8,08% | 2.300,00 |
| 19.02.2026 | 2,08 | 2,14 | 1,98 | 1,98 | -4,81% | 1.590,00 |
| 18.02.2026 | 1,83 | 2,22 | 1,83 | 2,08 | 17,51% | - |
| 17.02.2026 | 1,88 | 1,88 | 1,69 | 1,77 | -5,35% | - |
| 16.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 13.02.2026 | 1,99 | 2,06 | 1,88 | 1,88 | -5,53% | 150,00 |
| 12.02.2026 | 2,34 | 2,34 | 1,99 | 1,99 | -14,22% | - |
| 11.02.2026 | 2,40 | 2,40 | 2,30 | 2,32 | -2,52% | - |
| 10.02.2026 | 2,20 | 2,38 | 2,20 | 2,38 | 8,18% | - |
| 09.02.2026 | 2,46 | 2,46 | 2,20 | 2,20 | -10,57% | - |
| 06.02.2026 | 2,34 | 2,56 | 2,34 | 2,46 | 6,03% | - |
| 05.02.2026 | 2,36 | 2,36 | 2,30 | 2,32 | -2,52% | - |
| 04.02.2026 | 2,20 | 2,40 | 2,20 | 2,38 | 9,17% | - |
| 03.02.2026 | 2,16 | 2,28 | 2,16 | 2,18 | 0,93% | - |
| 02.02.2026 | 2,26 | 2,26 | 2,16 | 2,16 | -4,42% | - |
| 30.01.2026 | 2,24 | 2,26 | 2,22 | 2,26 | 1,80% | - |
| 29.01.2026 | 2,26 | 2,26 | 2,16 | 2,22 | -0,89% | - |
| 28.01.2026 | 2,32 | 2,32 | 2,24 | 2,24 | -1,75% | - |
| 27.01.2026 | 2,42 | 2,42 | 2,28 | 2,28 | -5,00% | - |
| 26.01.2026 | 2,54 | 2,54 | 2,40 | 2,40 | -5,51% | - |
| 23.01.2026 | 2,62 | 2,62 | 2,54 | 2,54 | -2,31% | - |
| 22.01.2026 | 2,58 | 2,66 | 2,58 | 2,60 | 2,36% | - |
| 21.01.2026 | 2,50 | 2,58 | 2,50 | 2,54 | 2,42% | - |
| 20.01.2026 | 2,70 | 2,70 | 2,48 | 2,48 | -8,82% | - |
| 19.01.2026 | 2,68 | 2,72 | 2,66 | 2,72 | 0,74% | - |
| 16.01.2026 | 2,74 | 2,74 | 2,60 | 2,70 | -2,17% | - |
| 15.01.2026 | 2,32 | 2,76 | 2,32 | 2,76 | 18,97% | - |
| 14.01.2026 | 2,32 | 2,32 | 2,24 | 2,32 | -0,85% | - |
| 13.01.2026 | 2,32 | 2,34 | 2,32 | 2,34 | 0,00% | - |
| 12.01.2026 | 2,34 | 2,40 | 2,30 | 2,34 | 0,00% | - |
| 09.01.2026 | 2,08 | 2,34 | 2,08 | 2,34 | 13,59% | 1.500,00 |
| 08.01.2026 | 1,91 | 2,10 | 1,90 | 2,06 | 7,85% | - |
| 07.01.2026 | 2,20 | 2,20 | 1,91 | 1,91 | -11,57% | 200,00 |
| 06.01.2026 | 2,10 | 2,16 | 2,06 | 2,16 | 3,85% | - |
| 05.01.2026 | 2,12 | 2,20 | 2,08 | 2,08 | -1,89% | - |
| 02.01.2026 | 2,10 | 2,14 | 2,08 | 2,12 | 2,91% | - |
| 30.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 29.12.2025 | 2,08 | 2,08 | 1,99 | 2,04 | 0,00% | - |
| 23.12.2025 | 2,10 | 2,10 | 2,04 | 2,04 | -1,92% | - |
| 22.12.2025 | 2,32 | 2,36 | 2,08 | 2,08 | -11,11% | - |
| 19.12.2025 | 2,42 | 2,42 | 2,34 | 2,34 | -3,31% | - |
| 18.12.2025 | 2,40 | 2,50 | 2,40 | 2,42 | 0,00% | - |
| 17.12.2025 | 2,42 | 2,42 | 2,40 | 2,42 | 0,83% | - |
| 16.12.2025 | 2,32 | 2,40 | 2,32 | 2,40 | 3,45% | - |
| 15.12.2025 | 2,32 | 2,38 | 2,28 | 2,32 | -2,52% | - |
| 12.12.2025 | 2,36 | 2,38 | 2,34 | 2,38 | 2,59% | - |
| 11.12.2025 | 2,38 | 2,42 | 2,32 | 2,32 | -2,52% | - |
| 10.12.2025 | 2,26 | 2,38 | 2,22 | 2,38 | 5,31% | - |
| 09.12.2025 | 2,24 | 2,30 | 2,20 | 2,26 | 0,89% | - |
| 08.12.2025 | 2,24 | 2,26 | 2,22 | 2,24 | 0,90% | - |
| 05.12.2025 | 2,24 | 2,28 | 2,22 | 2,22 | -0,89% | - |
| 04.12.2025 | 2,30 | 2,30 | 2,24 | 2,24 | -2,61% | - |
| 03.12.2025 | 2,20 | 2,30 | 2,20 | 2,30 | 3,60% | - |
| 02.12.2025 | 2,22 | 2,22 | 2,18 | 2,22 | -0,89% | - |
| 01.12.2025 | 2,28 | 2,32 | 2,24 | 2,24 | -1,75% | - |
| 28.11.2025 | 2,32 | 2,32 | 2,26 | 2,28 | 0,00% | - |
| 27.11.2025 | 2,30 | 2,30 | 2,28 | 2,28 | -0,87% | - |
| 26.11.2025 | 2,28 | 2,38 | 2,20 | 2,30 | 2,68% | 1.650,00 |
| 25.11.2025 | 2,04 | 2,24 | 2,04 | 2,24 | 12,00% | - |
| 24.11.2025 | 1,92 | 2,02 | 1,88 | 2,00 | 4,71% | 200,00 |
| 21.11.2025 | 1,62 | 1,91 | 1,62 | 1,91 | 19,38% | 1.089,00 |
| 20.11.2025 | 1,57 | 1,65 | 1,57 | 1,60 | 3,90% | - |
| 19.11.2025 | 1,57 | 1,57 | 1,48 | 1,54 | -3,14% | - |
| 18.11.2025 | 1,59 | 1,62 | 1,56 | 1,59 | -1,85% | - |
| 17.11.2025 | 1,75 | 1,75 | 1,62 | 1,62 | -6,36% | - |
| 14.11.2025 | 1,82 | 1,82 | 1,71 | 1,73 | -4,42% | - |
| 13.11.2025 | 1,89 | 1,90 | 1,81 | 1,81 | -3,72% | - |
| 12.11.2025 | 1,91 | 1,93 | 1,86 | 1,88 | -1,57% | 90,00 |
| 11.11.2025 | 1,98 | 1,98 | 1,91 | 1,91 | -3,54% | - |
| 10.11.2025 | 2,24 | 2,24 | 1,98 | 1,98 | -10,81% | - |
| 07.11.2025 | 2,24 | 2,24 | 2,12 | 2,22 | -0,89% | 1.700,00 |
| 06.11.2025 | 2,42 | 2,42 | 2,24 | 2,24 | -7,44% | - |
| 05.11.2025 | 2,54 | 2,58 | 2,38 | 2,42 | -3,20% | 25,00 |
| 04.11.2025 | 3,00 | 3,00 | 2,50 | 2,50 | -30,94% | 5.145,00 |
| 03.11.2025 | 3,72 | 3,72 | 3,62 | 3,62 | -2,69% | - |
| 31.10.2025 | 3,76 | 3,78 | 3,72 | 3,72 | -1,06% | - |
| 30.10.2025 | 3,84 | 3,86 | 3,76 | 3,76 | -2,08% | - |
| 29.10.2025 | 4,08 | 4,08 | 3,84 | 3,84 | -5,42% | - |
| 28.10.2025 | 4,02 | 4,16 | 4,02 | 4,06 | 1,00% | - |
| 27.10.2025 | 4,18 | 4,18 | 3,98 | 4,02 | -2,90% | - |
| 24.10.2025 | 4,06 | 4,16 | 4,06 | 4,14 | 1,97% | - |
| 23.10.2025 | 4,00 | 4,12 | 4,00 | 4,06 | 1,00% | - |
| 22.10.2025 | 4,06 | 4,08 | 3,92 | 4,02 | -1,95% | - |
| 21.10.2025 | 4,00 | 4,16 | 3,96 | 4,10 | 1,99% | - |
| 20.10.2025 | 3,90 | 4,02 | 3,90 | 4,02 | 3,08% | - |
| 17.10.2025 | 3,88 | 3,96 | 3,84 | 3,90 | -1,02% | - |
| 16.10.2025 | 3,98 | 3,98 | 3,92 | 3,94 | -1,99% | - |
| 15.10.2025 | 3,84 | 4,04 | 3,84 | 4,02 | 5,24% | - |
| 14.10.2025 | 3,70 | 3,82 | 3,64 | 3,82 | 2,14% | - |
| 13.10.2025 | 3,64 | 3,76 | 3,64 | 3,74 | 3,31% | - |
| 10.10.2025 | 3,86 | 3,92 | 3,62 | 3,62 | -7,18% | 25,00 |
| 09.10.2025 | 3,94 | 4,04 | 3,90 | 3,90 | -2,01% | - |
| 08.10.2025 | 3,88 | 3,98 | 3,86 | 3,98 | 1,53% | - |
| 07.10.2025 | 3,96 | 4,02 | 3,88 | 3,92 | -2,49% | - |
| 06.10.2025 | 4,12 | 4,12 | 3,98 | 4,02 | -2,90% | - |
| 03.10.2025 | 4,08 | 4,16 | 4,08 | 4,14 | 1,47% | - |