24,970€
-2,00%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 31,73 | 31,81 | 29,52 | 30,48 | -4,72% | 10.623,00 |
| 02.03.2026 | 31,46 | 32,24 | 30,52 | 31,99 | -0,31% | 5.034,00 |
| 27.02.2026 | 32,64 | 33,55 | 32,04 | 32,09 | -1,41% | 8.420,00 |
| 26.02.2026 | 34,77 | 34,97 | 32,48 | 32,55 | -8,31% | 20.484,00 |
| 25.02.2026 | 35,89 | 35,99 | 35,38 | 35,50 | -1,14% | 1.236,00 |
| 24.02.2026 | 36,24 | 36,48 | 35,83 | 35,91 | -0,83% | 2.168,00 |
| 23.02.2026 | 37,40 | 37,45 | 36,02 | 36,21 | -3,62% | 2.748,00 |
| 20.02.2026 | 36,48 | 37,92 | 36,34 | 37,57 | 3,19% | 2.768,00 |
| 19.02.2026 | 36,53 | 36,77 | 35,69 | 36,41 | -0,44% | 2.624,00 |
| 18.02.2026 | 35,90 | 36,67 | 35,23 | 36,57 | 2,01% | 681,00 |
| 17.02.2026 | 35,35 | 35,88 | 35,20 | 35,85 | 0,11% | 2.947,00 |
| 16.02.2026 | 36,17 | 36,60 | 35,58 | 35,81 | -1,19% | 3.533,00 |
| 13.02.2026 | 36,96 | 37,09 | 35,73 | 36,24 | -2,13% | 2.979,00 |
| 12.02.2026 | 36,70 | 37,71 | 36,52 | 37,03 | 1,54% | 5.087,00 |
| 11.02.2026 | 36,76 | 36,77 | 35,96 | 36,47 | -0,63% | 1.764,00 |
| 10.02.2026 | 36,84 | 37,12 | 36,64 | 36,70 | -0,57% | 615,00 |
| 09.02.2026 | 36,52 | 37,13 | 36,13 | 36,91 | 1,21% | 4.357,00 |
| 06.02.2026 | 36,81 | 36,91 | 36,18 | 36,47 | -0,87% | 3.701,00 |
| 05.02.2026 | 36,69 | 36,97 | 36,43 | 36,79 | 0,25% | 4.661,00 |
| 04.02.2026 | 36,80 | 37,38 | 36,56 | 36,70 | -0,05% | 1.532,00 |
| 03.02.2026 | 36,85 | 36,97 | 36,50 | 36,72 | -0,03% | 5.305,00 |
| 02.02.2026 | 35,92 | 36,86 | 35,90 | 36,73 | 1,16% | 1.015,00 |
| 30.01.2026 | 36,82 | 36,87 | 36,21 | 36,31 | -1,73% | 1.953,00 |
| 29.01.2026 | 36,66 | 37,36 | 36,34 | 36,95 | 0,71% | 4.841,00 |
| 28.01.2026 | 36,73 | 37,17 | 36,35 | 36,69 | 0,08% | 5.276,00 |
| 27.01.2026 | 37,43 | 37,58 | 36,49 | 36,66 | -2,14% | 4.776,00 |
| 26.01.2026 | 38,06 | 38,21 | 37,05 | 37,46 | -1,81% | 8.250,00 |
| 23.01.2026 | 37,65 | 38,22 | 37,07 | 38,15 | 1,46% | 3.111,00 |
| 22.01.2026 | 36,95 | 37,70 | 36,41 | 37,60 | 3,27% | 8.318,00 |
| 21.01.2026 | 35,31 | 36,71 | 34,94 | 36,41 | 3,32% | 4.916,00 |
| 20.01.2026 | 35,71 | 35,85 | 35,22 | 35,24 | -2,03% | 10.256,00 |
| 19.01.2026 | 36,72 | 36,73 | 34,94 | 35,97 | -2,89% | 11.574,00 |
| 16.01.2026 | 36,62 | 37,39 | 36,58 | 37,04 | 1,17% | 4.408,00 |
| 15.01.2026 | 36,23 | 36,77 | 36,09 | 36,61 | 1,16% | 3.521,00 |
| 14.01.2026 | 36,71 | 36,74 | 35,68 | 36,19 | -1,15% | 2.122,00 |
| 13.01.2026 | 36,47 | 36,86 | 35,78 | 36,61 | -0,22% | 6.111,00 |
| 12.01.2026 | 36,86 | 36,90 | 36,28 | 36,69 | -0,65% | 2.521,00 |
| 09.01.2026 | 37,05 | 37,39 | 36,82 | 36,93 | -0,43% | 4.533,00 |
| 08.01.2026 | 37,45 | 37,64 | 36,77 | 37,09 | -1,28% | 4.040,00 |
| 07.01.2026 | 37,33 | 37,79 | 37,00 | 37,57 | 0,70% | 3.733,00 |
| 06.01.2026 | 37,25 | 37,34 | 36,23 | 37,31 | 0,62% | 3.786,00 |
| 05.01.2026 | 36,14 | 37,19 | 35,94 | 37,08 | 2,91% | 5.454,00 |
| 02.01.2026 | 35,43 | 36,08 | 35,23 | 36,03 | 1,29% | 3.051,00 |
| 30.12.2025 | 35,41 | 35,62 | 35,32 | 35,57 | 0,45% | 764,00 |
| 29.12.2025 | 35,09 | 35,52 | 34,94 | 35,41 | 1,17% | 2.281,00 |
| 23.12.2025 | 35,36 | 35,47 | 34,90 | 35,00 | -1,02% | 3.991,00 |
| 22.12.2025 | 34,96 | 35,63 | 34,87 | 35,36 | 1,06% | 4.688,00 |
| 19.12.2025 | 34,17 | 35,01 | 34,16 | 34,99 | 2,34% | 6.428,00 |
| 18.12.2025 | 33,73 | 34,43 | 33,51 | 34,19 | 1,39% | 1.398,00 |
| 17.12.2025 | 34,35 | 34,52 | 33,63 | 33,72 | -1,72% | 2.230,00 |
| 16.12.2025 | 34,97 | 35,16 | 34,15 | 34,31 | -2,33% | 5.678,00 |
| 15.12.2025 | 34,96 | 35,24 | 34,78 | 35,13 | 0,37% | 1.001,00 |
| 12.12.2025 | 35,25 | 35,48 | 34,91 | 35,00 | -0,99% | 3.907,00 |
| 11.12.2025 | 34,46 | 35,36 | 34,41 | 35,35 | 2,11% | 10.170,00 |
| 10.12.2025 | 34,52 | 34,87 | 34,27 | 34,62 | -0,40% | 3.413,00 |
| 09.12.2025 | 34,54 | 34,81 | 34,31 | 34,76 | 0,75% | 4.214,00 |
| 08.12.2025 | 34,33 | 34,98 | 34,29 | 34,50 | 0,91% | 3.314,00 |
| 05.12.2025 | 34,87 | 35,32 | 34,07 | 34,19 | -1,75% | 6.589,00 |