15,730$
-0,76%
Echtzeit-Aktienkurs JELD-WEN Holding
Bid:
Ask:
Aktienkurse zur JELD-WEN Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 15,83 | 15,83 | 15,62 | 15,74 | -0,69% | 278.561,00 |
| 16.10.2024 | 15,71 | 16,03 | 15,70 | 15,85 | 2,59% | 320.535,00 |
| 15.10.2024 | 15,50 | 15,83 | 15,45 | 15,45 | 0,13% | 312.370,00 |
| 14.10.2024 | 15,19 | 15,52 | 15,14 | 15,43 | 1,78% | 197.795,00 |
| 11.10.2024 | 14,69 | 15,19 | 14,69 | 15,16 | 3,27% | 479.905,00 |
| 10.10.2024 | 15,27 | 15,42 | 14,68 | 14,68 | -6,73% | 589.074,00 |
| 09.10.2024 | 15,88 | 15,88 | 15,67 | 15,74 | -0,19% | 276.822,00 |
| 08.10.2024 | 15,94 | 15,95 | 15,69 | 15,77 | -1,07% | 399.877,00 |
| 07.10.2024 | 15,84 | 16,02 | 15,65 | 15,94 | -0,38% | 517.286,00 |
| 04.10.2024 | 16,25 | 16,25 | 15,76 | 16,00 | -0,19% | 461.390,00 |
| 03.10.2024 | 15,97 | 16,21 | 15,75 | 16,03 | -0,68% | 500.092,00 |
| 02.10.2024 | 16,04 | 16,27 | 15,93 | 16,14 | -0,49% | 293.856,00 |
| 01.10.2024 | 15,76 | 16,43 | 15,55 | 16,22 | 2,59% | 496.134,00 |
| 30.09.2024 | 15,63 | 15,85 | 15,61 | 15,81 | 0,06% | 397.144,00 |
| 27.09.2024 | 15,76 | 16,00 | 15,67 | 15,80 | 1,41% | 390.630,00 |
| 26.09.2024 | 15,71 | 15,85 | 15,51 | 15,58 | 1,04% | 304.777,00 |
| 25.09.2024 | 15,71 | 15,71 | 15,28 | 15,42 | -1,97% | 416.602,00 |
| 24.09.2024 | 16,07 | 16,13 | 15,59 | 15,73 | -1,50% | 552.256,00 |
| 23.09.2024 | 16,06 | 16,25 | 15,68 | 15,97 | 0,69% | 728.591,00 |
| 20.09.2024 | 15,73 | 16,05 | 15,67 | 15,86 | -0,63% | 1.362.329,00 |
| 19.09.2024 | 16,00 | 16,07 | 15,55 | 15,96 | 3,37% | 714.437,00 |
| 18.09.2024 | 15,20 | 15,92 | 15,06 | 15,44 | 1,85% | 826.981,00 |
| 17.09.2024 | 14,96 | 15,29 | 14,79 | 15,16 | 2,78% | 366.691,00 |
| 16.09.2024 | 14,64 | 14,77 | 14,42 | 14,75 | 1,44% | 322.825,00 |
| 13.09.2024 | 14,36 | 14,84 | 14,20 | 14,54 | 3,93% | 467.709,00 |
| 12.09.2024 | 13,74 | 14,19 | 13,66 | 13,99 | 2,79% | 968.746,00 |
| 11.09.2024 | 13,42 | 13,64 | 13,12 | 13,61 | 0,52% | 526.216,00 |
| 10.09.2024 | 13,25 | 13,56 | 13,19 | 13,54 | 2,42% | 557.896,00 |
| 09.09.2024 | 13,36 | 13,62 | 13,21 | 13,22 | -0,90% | 681.470,00 |
| 06.09.2024 | 13,47 | 13,81 | 13,34 | 13,34 | -0,82% | 453.800,00 |
| 05.09.2024 | 13,65 | 13,71 | 13,37 | 13,45 | -0,74% | 321.189,00 |
| 04.09.2024 | 13,60 | 13,79 | 13,32 | 13,55 | -1,09% | 419.772,00 |
| 03.09.2024 | 14,12 | 14,24 | 13,59 | 13,70 | -3,79% | 587.862,00 |
| 30.08.2024 | 14,38 | 14,38 | 14,07 | 14,24 | 0,21% | 574.465,00 |
| 29.08.2024 | 14,39 | 14,39 | 14,07 | 14,21 | -0,49% | 337.465,00 |
| 28.08.2024 | 14,25 | 14,42 | 14,17 | 14,28 | -0,76% | 311.170,00 |
| 27.08.2024 | 14,45 | 14,53 | 14,11 | 14,39 | -1,77% | 356.628,00 |
| 26.08.2024 | 14,99 | 15,07 | 14,61 | 14,65 | -0,68% | 481.082,00 |
| 23.08.2024 | 13,94 | 14,78 | 13,89 | 14,75 | 7,35% | 656.864,00 |
| 22.08.2024 | 13,93 | 14,04 | 13,72 | 13,74 | -1,51% | 417.090,00 |
| 21.08.2024 | 13,94 | 14,24 | 13,84 | 13,95 | 1,38% | 591.967,00 |
| 20.08.2024 | 14,09 | 14,13 | 13,76 | 13,76 | -2,34% | 443.442,00 |
| 19.08.2024 | 14,19 | 14,29 | 14,04 | 14,09 | 0,07% | 371.618,00 |
| 16.08.2024 | 14,27 | 14,56 | 14,06 | 14,08 | -1,68% | 597.522,00 |
| 15.08.2024 | 14,33 | 14,51 | 14,07 | 14,32 | 3,02% | 743.194,00 |
| 14.08.2024 | 14,30 | 14,35 | 13,87 | 13,90 | -2,39% | 573.729,00 |
| 13.08.2024 | 13,86 | 14,33 | 13,77 | 14,24 | 3,64% | 584.737,00 |
| 12.08.2024 | 14,24 | 14,24 | 13,58 | 13,74 | -2,97% | 556.043,00 |
| 09.08.2024 | 14,39 | 14,52 | 14,12 | 14,16 | -0,91% | 750.163,00 |
| 08.08.2024 | 14,36 | 14,46 | 14,07 | 14,29 | 0,35% | 791.782,00 |
| 07.08.2024 | 14,89 | 14,95 | 14,00 | 14,24 | -2,67% | 857.017,00 |
| 06.08.2024 | 14,46 | 14,98 | 13,65 | 14,63 | -0,34% | 1.313.374,00 |
| 05.08.2024 | 14,27 | 15,01 | 14,05 | 14,68 | -4,30% | 888.845,00 |
| 02.08.2024 | 14,90 | 15,36 | 14,78 | 15,34 | -2,42% | 688.265,00 |
| 01.08.2024 | 16,69 | 16,81 | 15,49 | 15,72 | -5,81% | 712.713,00 |
| 31.07.2024 | 16,86 | 17,70 | 16,59 | 16,69 | 0,12% | 866.607,00 |
| 30.07.2024 | 16,94 | 17,10 | 16,63 | 16,67 | -0,71% | 742.566,00 |
| 29.07.2024 | 16,98 | 17,03 | 16,63 | 16,79 | -0,94% | 672.065,00 |
| 26.07.2024 | 16,91 | 17,42 | 16,80 | 16,95 | 3,29% | 900.516,00 |
| 25.07.2024 | 15,77 | 16,94 | 15,68 | 16,41 | 4,99% | 725.911,00 |
| 24.07.2024 | 16,00 | 16,32 | 15,63 | 15,63 | -2,68% | 688.337,00 |
| 23.07.2024 | 15,67 | 16,27 | 15,51 | 16,06 | 1,39% | 651.791,00 |
| 22.07.2024 | 15,82 | 15,86 | 15,33 | 15,84 | 0,19% | 594.006,00 |
| 19.07.2024 | 15,97 | 16,08 | 15,72 | 15,81 | -1,37% | 465.409,00 |
| 18.07.2024 | 16,33 | 17,23 | 15,92 | 16,03 | -2,14% | 1.077.787,00 |
| 17.07.2024 | 15,73 | 16,53 | 15,61 | 16,38 | 2,37% | 1.165.817,00 |
| 16.07.2024 | 14,85 | 16,04 | 14,82 | 16,00 | 9,14% | 1.420.704,00 |
| 15.07.2024 | 14,57 | 15,05 | 14,43 | 14,66 | 1,81% | 616.155,00 |
| 12.07.2024 | 14,34 | 14,69 | 14,30 | 14,40 | 1,62% | 744.804,00 |
| 11.07.2024 | 13,71 | 14,19 | 13,55 | 14,17 | 7,76% | 825.595,00 |
| 10.07.2024 | 13,04 | 13,23 | 12,85 | 13,15 | 1,15% | 722.299,00 |
| 09.07.2024 | 12,99 | 13,18 | 12,96 | 13,00 | -0,61% | 525.885,00 |
| 08.07.2024 | 12,94 | 13,16 | 12,89 | 13,08 | 2,35% | 486.765,00 |
| 05.07.2024 | 13,07 | 13,20 | 12,71 | 12,78 | -2,74% | 504.097,00 |
| 03.07.2024 | 12,97 | 13,25 | 12,85 | 13,14 | 1,78% | 323.927,00 |
| 02.07.2024 | 12,96 | 13,13 | 12,89 | 12,91 | -0,46% | 527.130,00 |
| 01.07.2024 | 13,46 | 13,46 | 12,88 | 12,97 | -3,71% | 689.099,00 |
| 28.06.2024 | 13,20 | 13,52 | 13,05 | 13,47 | 3,38% | 1.917.740,00 |
| 27.06.2024 | 13,02 | 13,14 | 12,93 | 13,03 | 0,23% | 406.869,00 |
| 26.06.2024 | 12,73 | 13,03 | 12,68 | 13,00 | 1,72% | 590.167,00 |
| 25.06.2024 | 13,22 | 13,22 | 12,54 | 12,78 | -3,77% | 610.996,00 |
| 24.06.2024 | 13,47 | 13,58 | 13,28 | 13,28 | -0,67% | 590.290,00 |
| 21.06.2024 | 13,10 | 13,40 | 12,90 | 13,37 | 1,98% | 924.969,00 |
| 20.06.2024 | 13,64 | 13,85 | 13,04 | 13,11 | -4,38% | 770.350,00 |
| 18.06.2024 | 13,64 | 13,75 | 13,44 | 13,71 | -0,44% | 749.001,00 |
| 17.06.2024 | 13,82 | 13,93 | 13,60 | 13,77 | -0,43% | 372.162,00 |
| 14.06.2024 | 13,93 | 13,96 | 13,65 | 13,83 | -2,33% | 424.122,00 |
| 13.06.2024 | 14,15 | 14,22 | 13,98 | 14,16 | 0,07% | 371.866,00 |
| 12.06.2024 | 14,41 | 14,86 | 14,15 | 14,15 | 2,02% | 691.092,00 |
| 11.06.2024 | 14,04 | 14,04 | 13,85 | 13,87 | -1,98% | 508.223,00 |
| 10.06.2024 | 14,00 | 14,26 | 13,89 | 14,15 | 0,21% | 413.027,00 |
| 07.06.2024 | 14,21 | 14,35 | 14,01 | 14,12 | -2,28% | 748.015,00 |
| 06.06.2024 | 15,05 | 15,22 | 14,45 | 14,45 | -4,68% | 639.814,00 |
| 05.06.2024 | 15,09 | 15,19 | 14,81 | 15,16 | 1,00% | 804.174,00 |
| 04.06.2024 | 15,14 | 15,30 | 14,89 | 15,01 | -1,83% | 1.747.594,00 |
| 03.06.2024 | 15,56 | 15,56 | 15,23 | 15,29 | -1,42% | 662.215,00 |
| 31.05.2024 | 15,04 | 15,57 | 14,97 | 15,51 | 3,82% | 862.034,00 |
| 30.05.2024 | 14,72 | 14,97 | 14,61 | 14,94 | 1,98% | 593.345,00 |
| 29.05.2024 | 14,80 | 14,80 | 14,47 | 14,65 | -2,40% | 793.585,00 |
| 28.05.2024 | 15,59 | 15,69 | 14,89 | 15,01 | -3,53% | 1.388.483,00 |