1,220€
1,67%
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 | 1,24 | 1,27 | 1,16 | 1,19 | -1,25% | - |
| 28.05.2026 | 1,27 | 1,31 | 1,17 | 1,20 | 3,23% | - |
| 27.05.2026 | 1,18 | 1,21 | 1,15 | 1,16 | -1,06% | - |
| 26.05.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 2,17% | - |
| 25.05.2026 | 1,15 | 1,18 | 1,12 | 1,15 | 1,77% | - |
| 22.05.2026 | 1,17 | 1,18 | 1,13 | 1,13 | -0,44% | - |
| 21.05.2026 | 1,13 | 1,18 | 1,13 | 1,14 | 1,79% | - |
| 20.05.2026 | 1,12 | 1,14 | 1,11 | 1,12 | 2,76% | - |
| 19.05.2026 | 1,08 | 1,11 | 1,06 | 1,09 | 1,64% | - |
| 18.05.2026 | 1,08 | 1,09 | 1,06 | 1,07 | -3,83% | - |
| 15.05.2026 | 1,11 | 1,12 | 1,11 | 1,11 | -0,22% | - |
| 14.05.2026 | 1,12 | 1,13 | 1,11 | 1,11 | 0,91% | - |
| 13.05.2026 | 1,11 | 1,15 | 1,09 | 1,10 | -2,22% | - |
| 12.05.2026 | 1,16 | 1,16 | 1,12 | 1,13 | 0,22% | - |
| 11.05.2026 | 1,14 | 1,14 | 1,12 | 1,13 | -1,53% | - |
| 08.05.2026 | 1,17 | 1,17 | 1,14 | 1,14 | -1,30% | - |
| 07.05.2026 | 1,17 | 1,17 | 1,16 | 1,16 | 0,65% | - |
| 06.05.2026 | 1,20 | 1,22 | 1,15 | 1,15 | -2,54% | - |
| 05.05.2026 | 1,22 | 1,22 | 1,17 | 1,18 | 1,07% | - |
| 04.05.2026 | 1,23 | 1,23 | 1,17 | 1,17 | 0,21% | - |
| 30.04.2026 | 1,19 | 1,24 | 1,15 | 1,17 | 1,75% | - |
| 29.04.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -1,08% | - |
| 28.04.2026 | 1,20 | 1,21 | 1,15 | 1,16 | -3,74% | - |
| 27.04.2026 | 1,21 | 1,23 | 1,19 | 1,20 | 0,21% | - |
| 24.04.2026 | 1,21 | 1,22 | 1,20 | 1,20 | 0,21% | - |
| 23.04.2026 | 1,18 | 1,22 | 1,18 | 1,20 | 2,35% | - |
| 22.04.2026 | 1,21 | 1,23 | 1,17 | 1,17 | 0,21% | - |
| 21.04.2026 | 1,18 | 1,19 | 1,17 | 1,17 | -2,10% | - |
| 20.04.2026 | 1,21 | 1,22 | 1,18 | 1,19 | -0,63% | - |
| 17.04.2026 | 1,22 | 1,23 | 1,20 | 1,20 | -1,03% | - |
| 16.04.2026 | 1,23 | 1,26 | 1,20 | 1,21 | -0,21% | - |
| 15.04.2026 | 1,22 | 1,23 | 1,21 | 1,22 | 3,18% | - |
| 14.04.2026 | 1,21 | 1,21 | 1,18 | 1,18 | -1,46% | - |
| 13.04.2026 | 1,16 | 1,23 | 1,16 | 1,20 | 5,29% | - |
| 10.04.2026 | 1,10 | 1,15 | 1,10 | 1,14 | 4,37% | - |
| 09.04.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 08.04.2026 | 1,11 | 1,11 | 1,09 | 1,09 | 1,64% | - |
| 07.04.2026 | 1,05 | 1,10 | 1,04 | 1,07 | 7,00% | - |
| 02.04.2026 | 1,01 | 1,01 | 1,00 | 1,00 | -0,20% | - |
| 01.04.2026 | 1,00 | 1,01 | 0,98 | 1,00 | 1,16% | - |
| 31.03.2026 | 1,00 | 1,00 | 0,98 | 0,99 | -1,05% | - |
| 30.03.2026 | 1,00 | 1,00 | 0,98 | 1,00 | 0,45% | - |
| 27.03.2026 | 1,01 | 1,03 | 0,97 | 1,00 | -2,21% | - |
| 26.03.2026 | 1,05 | 1,05 | 1,01 | 1,02 | -2,02% | - |
| 25.03.2026 | 1,02 | 1,07 | 1,02 | 1,04 | 0,73% | - |
| 24.03.2026 | 1,06 | 1,06 | 1,01 | 1,03 | -0,48% | - |
| 23.03.2026 | 1,09 | 1,09 | 1,03 | 1,04 | -5,90% | - |
| 20.03.2026 | 1,10 | 1,10 | 1,06 | 1,10 | 3,28% | - |
| 19.03.2026 | 1,05 | 1,09 | 1,05 | 1,07 | 0,00% | - |
| 18.03.2026 | 1,10 | 1,11 | 1,07 | 1,07 | 0,23% | - |
| 17.03.2026 | 1,15 | 1,15 | 1,06 | 1,07 | -4,91% | - |
| 16.03.2026 | 1,04 | 1,16 | 1,04 | 1,12 | 9,27% | - |
| 13.03.2026 | 1,04 | 1,04 | 1,01 | 1,03 | -1,44% | - |
| 12.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,73% | - |
| 11.03.2026 | 1,04 | 1,04 | 1,01 | 1,03 | 0,24% | - |
| 10.03.2026 | 1,04 | 1,04 | 1,03 | 1,03 | 0,49% | - |
| 09.03.2026 | 1,02 | 1,03 | 1,00 | 1,03 | 0,74% | - |
| 06.03.2026 | 1,02 | 1,04 | 1,00 | 1,02 | 1,55% | - |
| 05.03.2026 | 0,98 | 1,00 | 0,98 | 1,00 | 2,35% | - |
| 04.03.2026 | 0,97 | 0,98 | 0,96 | 0,98 | 0,51% | - |
| 03.03.2026 | 1,00 | 1,00 | 0,97 | 0,97 | -1,67% | - |
| 02.03.2026 | 1,02 | 1,02 | 0,98 | 0,99 | -3,03% | - |
| 27.02.2026 | 0,96 | 1,04 | 0,94 | 1,02 | 6,41% | - |
| 26.02.2026 | 1,04 | 1,04 | 0,95 | 0,96 | -1,23% | - |
| 25.02.2026 | 1,03 | 1,04 | 0,96 | 0,97 | -6,54% | - |
| 24.02.2026 | 1,06 | 1,06 | 1,04 | 1,04 | -0,24% | - |
| 23.02.2026 | 1,08 | 1,08 | 1,04 | 1,04 | -3,92% | - |
| 20.02.2026 | 1,06 | 1,09 | 1,05 | 1,09 | 1,93% | - |
| 19.02.2026 | 1,07 | 1,07 | 1,05 | 1,06 | -0,05% | - |
| 18.02.2026 | 1,09 | 1,09 | 1,05 | 1,07 | -1,84% | - |
| 17.02.2026 | 1,08 | 1,09 | 1,08 | 1,09 | 0,93% | - |
| 16.02.2026 | 1,08 | 1,08 | 1,07 | 1,08 | -0,19% | - |
| 13.02.2026 | 1,09 | 1,09 | 1,06 | 1,08 | -1,24% | - |
| 12.02.2026 | 1,10 | 1,10 | 1,03 | 1,09 | 1,49% | - |
| 11.02.2026 | 1,08 | 1,08 | 1,07 | 1,07 | 0,89% | - |
| 10.02.2026 | 1,09 | 1,10 | 1,07 | 1,07 | -2,65% | - |
| 09.02.2026 | 1,10 | 1,10 | 1,07 | 1,09 | 0,83% | - |
| 06.02.2026 | 1,09 | 1,10 | 1,07 | 1,09 | -0,50% | - |
| 05.02.2026 | 1,11 | 1,11 | 1,07 | 1,09 | -1,53% | - |
| 04.02.2026 | 1,12 | 1,12 | 1,10 | 1,11 | 0,68% | - |
| 03.02.2026 | 1,11 | 1,11 | 1,08 | 1,10 | 0,00% | - |
| 02.02.2026 | 1,12 | 1,12 | 1,09 | 1,10 | -2,65% | - |
| 30.01.2026 | 1,13 | 1,14 | 1,12 | 1,13 | -0,44% | - |
| 29.01.2026 | 1,10 | 1,16 | 1,10 | 1,14 | 1,79% | - |
| 28.01.2026 | 1,15 | 1,15 | 1,11 | 1,12 | -0,89% | - |
| 27.01.2026 | 1,17 | 1,17 | 1,12 | 1,13 | -0,66% | - |
| 26.01.2026 | 1,15 | 1,17 | 1,13 | 1,13 | 2,26% | - |
| 23.01.2026 | 1,11 | 1,13 | 1,09 | 1,11 | 1,61% | - |
| 22.01.2026 | 1,10 | 1,10 | 1,06 | 1,09 | 1,40% | - |
| 21.01.2026 | 1,10 | 1,11 | 1,07 | 1,08 | -1,60% | - |
| 20.01.2026 | 1,08 | 1,10 | 1,08 | 1,09 | -0,46% | - |
| 19.01.2026 | 1,09 | 1,11 | 1,08 | 1,10 | 0,73% | - |
| 16.01.2026 | 1,13 | 1,13 | 1,09 | 1,09 | -3,37% | - |
| 15.01.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 1,39% | - |
| 14.01.2026 | 1,15 | 1,15 | 1,11 | 1,11 | -3,09% | - |
| 13.01.2026 | 1,16 | 1,16 | 1,14 | 1,15 | -0,43% | - |
| 12.01.2026 | 1,12 | 1,16 | 1,12 | 1,15 | 2,90% | - |
| 09.01.2026 | 1,14 | 1,15 | 1,11 | 1,12 | -0,67% | - |
| 08.01.2026 | 1,12 | 1,18 | 1,12 | 1,13 | -1,53% | - |
| 07.01.2026 | 1,09 | 1,16 | 1,09 | 1,15 | 5,00% | - |