22,170€
-0,58%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 22,25 | 22,59 | 21,84 | 22,24 | -0,27% | 7.291,00 |
| 05.11.2026 | 22,66 | 23,05 | 22,15 | 22,30 | -1,72% | 5.230,00 |
| 04.11.2026 | 21,82 | 22,76 | 21,73 | 22,69 | 3,89% | 7.696,00 |
| 03.11.2026 | 21,70 | 22,58 | 21,30 | 21,84 | 0,05% | 3.717,00 |
| 02.11.2026 | 21,54 | 21,94 | 21,14 | 21,83 | 1,77% | 25.803,00 |
| 30.10.2026 | 21,97 | 22,01 | 21,38 | 21,45 | -2,63% | 5.808,00 |
| 29.10.2026 | 21,86 | 22,17 | 21,63 | 22,03 | 0,73% | 2.851,00 |
| 28.10.2026 | 21,60 | 22,08 | 21,59 | 21,87 | 0,92% | 3.042,00 |
| 27.10.2026 | 21,52 | 21,84 | 21,45 | 21,67 | 0,56% | 1.946,00 |
| 26.10.2026 | 21,54 | 21,70 | 21,38 | 21,55 | 0,56% | 3.711,00 |
| 23.10.2026 | 21,33 | 21,64 | 21,23 | 21,43 | 0,28% | 2.760,00 |
| 22.10.2026 | 21,80 | 21,88 | 21,29 | 21,37 | -2,64% | 4.738,00 |
| 21.10.2026 | 22,32 | 22,32 | 21,55 | 21,95 | -1,70% | 4.038,00 |
| 20.10.2026 | 21,85 | 22,55 | 21,71 | 22,33 | 2,10% | 5.878,00 |
| 19.10.2026 | 22,02 | 22,13 | 21,79 | 21,87 | -0,32% | 4.127,00 |
| 16.10.2026 | 21,76 | 22,44 | 21,72 | 21,94 | 0,87% | 7.330,00 |
| 15.10.2026 | 21,71 | 21,75 | 21,71 | 21,75 | 1,21% | - |
| 14.10.2026 | 21,06 | 22,14 | 20,66 | 21,49 | 2,28% | 9.655,00 |
| 13.10.2026 | 21,31 | 21,39 | 20,94 | 21,01 | -1,41% | 6.431,00 |
| 12.10.2026 | 21,29 | 21,61 | 21,26 | 21,31 | 0,05% | 2.357,00 |
| 09.10.2026 | 21,20 | 21,49 | 21,07 | 21,30 | 0,42% | 9.748,00 |
| 08.10.2026 | 21,90 | 21,93 | 20,65 | 21,21 | -4,93% | 26.986,00 |
| 07.10.2026 | 22,96 | 23,02 | 22,19 | 22,31 | -2,62% | 6.724,00 |
| 06.10.2026 | 23,00 | 23,12 | 22,67 | 22,91 | 0,31% | 4.979,00 |
| 05.10.2026 | 22,92 | 23,11 | 22,64 | 22,84 | -0,61% | 4.451,00 |
| 02.10.2026 | 23,42 | 23,77 | 22,63 | 22,98 | -1,79% | 11.907,00 |
| 01.10.2026 | 23,77 | 23,87 | 23,23 | 23,40 | -1,43% | 4.719,00 |
| 30.09.2026 | 24,09 | 24,21 | 23,61 | 23,74 | -0,75% | 5.480,00 |
| 29.09.2026 | 24,15 | 24,39 | 23,86 | 23,92 | -1,20% | 5.292,00 |
| 28.09.2026 | 23,89 | 24,48 | 23,86 | 24,21 | 0,54% | 4.828,00 |
| 25.09.2026 | 24,15 | 24,34 | 23,85 | 24,08 | 0,21% | 4.902,00 |
| 24.09.2026 | 24,47 | 24,56 | 23,79 | 24,03 | -1,92% | 7.467,00 |
| 23.09.2026 | 25,32 | 25,37 | 24,30 | 24,50 | -3,16% | 8.230,00 |
| 22.09.2026 | 24,99 | 25,45 | 24,62 | 25,30 | 1,20% | 3.193,00 |
| 21.09.2026 | 25,01 | 25,08 | 24,39 | 25,00 | 0,64% | 4.734,00 |
| 18.09.2026 | 25,12 | 25,19 | 24,79 | 24,84 | -1,04% | 1.758,00 |
| 17.09.2026 | 25,21 | 25,55 | 25,10 | 25,10 | 0,44% | 2.592,00 |
| 16.09.2026 | 25,29 | 25,44 | 24,93 | 24,99 | -1,07% | 1.539,00 |
| 15.09.2026 | 24,91 | 25,42 | 24,57 | 25,26 | 1,24% | 2.243,00 |
| 14.09.2026 | 25,28 | 25,32 | 24,60 | 24,95 | -1,58% | 4.540,00 |
| 11.09.2026 | 25,33 | 25,60 | 25,27 | 25,35 | 0,52% | 3.622,00 |
| 10.09.2026 | 26,49 | 26,49 | 25,15 | 25,22 | -4,14% | 14.764,00 |
| 09.09.2026 | 27,28 | 27,32 | 26,28 | 26,31 | -3,59% | 4.778,00 |
| 08.09.2026 | 26,42 | 27,43 | 26,40 | 27,29 | 2,94% | 11.373,00 |
| 07.09.2026 | 26,63 | 26,67 | 26,37 | 26,51 | -0,41% | 4.206,00 |
| 04.09.2026 | 26,50 | 27,02 | 26,42 | 26,62 | 0,76% | 5.931,00 |
| 03.09.2026 | 25,57 | 26,48 | 25,32 | 26,42 | 3,32% | 4.385,00 |
| 02.09.2026 | 25,45 | 25,78 | 25,10 | 25,57 | 0,79% | 1.856,00 |
| 01.09.2026 | 26,42 | 26,45 | 25,28 | 25,37 | -3,83% | 10.223,00 |
| 31.08.2026 | 26,29 | 26,58 | 26,12 | 26,38 | 0,15% | 6.836,00 |
| 28.08.2026 | 26,00 | 26,55 | 25,98 | 26,34 | 1,42% | 13.793,00 |
| 27.08.2026 | 25,68 | 26,15 | 25,22 | 25,97 | 1,48% | 10.044,00 |
| 26.08.2026 | 24,97 | 25,69 | 24,94 | 25,59 | 2,52% | 14.124,00 |
| 25.08.2026 | 24,48 | 25,27 | 24,40 | 24,96 | 2,25% | 6.989,00 |
| 24.08.2026 | 24,66 | 24,72 | 24,31 | 24,41 | -0,69% | 1.891,00 |
| 21.08.2026 | 24,14 | 24,76 | 23,89 | 24,58 | 2,33% | 9.844,00 |
| 20.08.2026 | 23,92 | 24,09 | 23,87 | 24,02 | -2,40% | 679,00 |
| 19.08.2026 | 24,19 | 24,80 | 24,17 | 24,61 | -0,65% | 4.717,00 |
| 05.05.2026 | 25,05 | 25,37 | 24,44 | 24,77 | -0,56% | 8.821,00 |
| 04.05.2026 | 25,83 | 25,91 | 24,86 | 24,91 | -3,11% | 7.255,00 |
| 30.04.2026 | 25,27 | 25,75 | 25,21 | 25,71 | 0,98% | 8.341,00 |
| 29.04.2026 | 25,60 | 25,82 | 25,43 | 25,46 | -0,43% | 6.540,00 |
| 28.04.2026 | 25,02 | 25,78 | 24,88 | 25,57 | 2,28% | 10.094,00 |
| 27.04.2026 | 24,78 | 25,44 | 24,62 | 25,00 | 1,34% | 35.140,00 |
| 24.04.2026 | 28,51 | 28,70 | 23,91 | 24,67 | -13,13% | 83.137,00 |
| 23.04.2026 | 28,36 | 28,71 | 28,12 | 28,40 | -0,80% | 2.496,00 |
| 22.04.2026 | 29,44 | 29,63 | 28,49 | 28,63 | -1,48% | 5.183,00 |
| 21.04.2026 | 29,75 | 29,92 | 29,04 | 29,06 | -1,49% | 4.357,00 |
| 20.04.2026 | 29,48 | 29,62 | 29,02 | 29,50 | -2,12% | 4.014,00 |
| 17.04.2026 | 29,11 | 30,51 | 28,91 | 30,14 | 3,79% | 5.151,00 |
| 16.04.2026 | 28,95 | 29,22 | 28,72 | 29,04 | 0,83% | 5.504,00 |
| 15.04.2026 | 28,31 | 29,02 | 28,08 | 28,80 | 1,80% | 4.097,00 |
| 14.04.2026 | 28,51 | 28,87 | 28,08 | 28,29 | -1,50% | 5.141,00 |
| 13.04.2026 | 28,34 | 28,72 | 27,98 | 28,72 | -0,17% | 4.344,00 |
| 10.04.2026 | 27,88 | 28,90 | 27,45 | 28,77 | 3,64% | 6.378,00 |
| 09.04.2026 | 27,84 | 28,01 | 27,54 | 27,76 | -0,64% | 3.119,00 |
| 08.04.2026 | 28,17 | 28,30 | 27,53 | 27,94 | 5,43% | 8.656,00 |
| 07.04.2026 | 26,32 | 26,75 | 25,83 | 26,50 | 1,22% | 9.509,00 |
| 02.04.2026 | 26,85 | 26,96 | 25,65 | 26,18 | -4,52% | 12.539,00 |
| 01.04.2026 | 26,56 | 27,88 | 26,56 | 27,42 | 4,38% | 10.986,00 |
| 31.03.2026 | 26,08 | 26,40 | 25,66 | 26,27 | 1,70% | 7.542,00 |
| 30.03.2026 | 26,80 | 26,86 | 25,65 | 25,83 | -2,71% | 9.615,00 |
| 27.03.2026 | 27,70 | 27,98 | 25,76 | 26,55 | -5,72% | 17.697,00 |
| 26.03.2026 | 28,15 | 28,47 | 27,68 | 28,16 | -0,32% | 3.884,00 |
| 25.03.2026 | 28,26 | 28,72 | 28,05 | 28,25 | -0,04% | 2.035,00 |
| 24.03.2026 | 27,92 | 28,34 | 27,51 | 28,26 | 0,25% | 4.105,00 |
| 23.03.2026 | 26,79 | 28,27 | 26,08 | 28,19 | 3,91% | 4.595,00 |
| 20.03.2026 | 27,95 | 28,45 | 27,01 | 27,13 | -3,14% | 5.245,00 |
| 19.03.2026 | 29,17 | 29,19 | 27,63 | 28,01 | -3,84% | 8.488,00 |
| 18.03.2026 | 29,42 | 30,23 | 29,12 | 29,13 | 0,00% | 4.973,00 |
| 17.03.2026 | 28,73 | 29,55 | 28,58 | 29,13 | 0,69% | 2.923,00 |
| 16.03.2026 | 28,99 | 29,24 | 28,65 | 28,93 | 0,42% | 2.036,00 |
| 13.03.2026 | 29,93 | 29,97 | 28,75 | 28,81 | -3,74% | 5.741,00 |
| 12.03.2026 | 30,20 | 30,50 | 29,53 | 29,93 | -1,77% | 1.470,00 |
| 11.03.2026 | 30,58 | 30,65 | 29,96 | 30,47 | 0,43% | 1.661,00 |
| 10.03.2026 | 30,13 | 30,68 | 30,02 | 30,34 | 1,51% | 7.839,00 |
| 09.03.2026 | 29,10 | 30,03 | 29,06 | 29,89 | -1,71% | 3.463,00 |
| 06.03.2026 | 30,89 | 30,93 | 30,03 | 30,41 | -0,13% | 2.046,00 |
| 05.03.2026 | 30,90 | 31,26 | 30,32 | 30,45 | -2,12% | 4.639,00 |
| 04.03.2026 | 30,50 | 31,28 | 30,37 | 31,11 | 2,07% | 6.513,00 |