24,950€
-0,52%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 25,08 | 25,13 | 24,72 | 24,95 | -0,52% | 1.050,00 |
| 14.11.2024 | 25,35 | 25,64 | 24,80 | 25,08 | -1,07% | 603,00 |
| 13.11.2024 | 25,76 | 25,76 | 24,98 | 25,35 | -1,55% | 2.927,00 |
| 12.11.2024 | 25,79 | 27,80 | 25,47 | 25,75 | -0,19% | 5.948,00 |
| 11.11.2024 | 25,15 | 25,86 | 25,15 | 25,80 | 2,58% | 348,00 |
| 08.11.2024 | 25,19 | 25,21 | 24,57 | 25,15 | -0,16% | 1.530,00 |
| 07.11.2024 | 24,40 | 25,34 | 24,33 | 25,19 | 3,15% | 3.336,00 |
| 06.11.2024 | 24,37 | 24,79 | 24,12 | 24,42 | -0,37% | 602,00 |
| 05.11.2024 | 24,00 | 24,64 | 23,92 | 24,51 | 2,04% | 678,00 |
| 04.11.2024 | 24,73 | 25,03 | 23,89 | 24,02 | -2,87% | 3.479,00 |
| 01.11.2024 | 25,22 | 25,44 | 24,57 | 24,73 | -1,94% | 1.595,00 |
| 31.10.2024 | 24,86 | 25,68 | 24,74 | 25,22 | 1,45% | 1.100,00 |
| 30.10.2024 | 24,36 | 24,98 | 24,13 | 24,86 | 2,05% | 1.923,00 |
| 29.10.2024 | 25,00 | 25,03 | 24,19 | 24,36 | -2,56% | 2.666,00 |
| 28.10.2024 | 25,26 | 25,46 | 24,87 | 25,00 | -1,03% | 1.219,00 |
| 25.10.2024 | 25,12 | 25,30 | 24,82 | 25,26 | 0,56% | - |
| 24.10.2024 | 24,81 | 25,36 | 24,77 | 25,12 | 1,17% | 104,00 |
| 23.10.2024 | 25,36 | 25,53 | 24,77 | 24,83 | -2,05% | 1.757,00 |
| 22.10.2024 | 25,18 | 25,38 | 24,77 | 25,35 | 0,52% | 440,00 |
| 21.10.2024 | 25,68 | 25,85 | 24,90 | 25,22 | -1,79% | 2.506,00 |
| 18.10.2024 | 25,22 | 25,92 | 25,17 | 25,68 | 1,74% | 441,00 |
| 17.10.2024 | 25,27 | 25,45 | 24,94 | 25,24 | -0,28% | 2.667,00 |
| 16.10.2024 | 25,52 | 25,73 | 25,07 | 25,31 | -0,82% | 346,00 |
| 15.10.2024 | 25,84 | 25,90 | 25,33 | 25,52 | -1,24% | 1.866,00 |
| 14.10.2024 | 25,77 | 26,04 | 25,57 | 25,84 | 0,35% | 1.794,00 |
| 11.10.2024 | 25,85 | 26,04 | 25,71 | 25,75 | -0,39% | 294,00 |
| 10.10.2024 | 26,05 | 26,15 | 25,58 | 25,85 | -0,77% | 754,00 |
| 09.10.2024 | 26,34 | 26,36 | 25,58 | 26,05 | -1,10% | 446,00 |
| 08.10.2024 | 26,82 | 26,82 | 25,70 | 26,34 | -1,86% | 272,00 |
| 07.10.2024 | 26,95 | 27,35 | 26,52 | 26,84 | -0,19% | 420,00 |
| 04.10.2024 | 26,19 | 26,98 | 25,98 | 26,89 | 2,75% | 250,00 |
| 03.10.2024 | 26,80 | 26,80 | 26,06 | 26,17 | -2,42% | 76,00 |
| 02.10.2024 | 27,01 | 27,10 | 26,31 | 26,82 | -0,56% | 1.037,00 |
| 01.10.2024 | 27,23 | 27,45 | 26,69 | 26,97 | -1,03% | 899,00 |
| 30.09.2024 | 26,89 | 27,36 | 26,73 | 27,25 | 1,41% | 2.155,00 |
| 27.09.2024 | 26,41 | 27,16 | 25,95 | 26,87 | 1,82% | 2.466,00 |
| 26.09.2024 | 25,55 | 26,58 | 25,55 | 26,39 | 3,21% | 3.675,00 |
| 25.09.2024 | 25,54 | 25,69 | 25,27 | 25,57 | 0,12% | 910,00 |
| 24.09.2024 | 25,54 | 25,77 | 25,34 | 25,54 | 0,00% | 1.573,00 |
| 23.09.2024 | 25,82 | 25,94 | 25,46 | 25,54 | -1,05% | 232,00 |
| 20.09.2024 | 27,21 | 27,23 | 25,58 | 25,81 | -5,15% | 3.483,00 |
| 19.09.2024 | 26,66 | 27,42 | 26,64 | 27,21 | 2,06% | 1.307,00 |
| 18.09.2024 | 26,58 | 26,88 | 26,32 | 26,66 | 0,30% | 350,00 |
| 17.09.2024 | 25,87 | 26,65 | 25,81 | 26,58 | 2,78% | 1.452,00 |
| 16.09.2024 | 26,13 | 26,34 | 25,75 | 25,86 | -1,03% | 4.683,00 |
| 13.09.2024 | 25,74 | 26,32 | 25,48 | 26,13 | 1,52% | 1.284,00 |
| 12.09.2024 | 25,96 | 26,30 | 25,37 | 25,74 | -0,89% | 714,00 |
| 11.09.2024 | 25,86 | 26,08 | 25,55 | 25,97 | 0,46% | 465,00 |
| 10.09.2024 | 26,28 | 26,33 | 25,52 | 25,85 | -1,82% | 1.748,00 |
| 09.09.2024 | 26,39 | 26,57 | 26,01 | 26,33 | 0,15% | 491,00 |
| 06.09.2024 | 26,91 | 27,51 | 26,21 | 26,29 | -2,30% | 173,00 |
| 05.09.2024 | 27,27 | 27,47 | 26,83 | 26,91 | -1,39% | 419,00 |
| 04.09.2024 | 27,70 | 27,70 | 27,08 | 27,29 | -1,48% | 550,00 |
| 03.09.2024 | 28,41 | 28,66 | 27,64 | 27,70 | -2,50% | 430,00 |
| 02.09.2024 | 28,43 | 28,61 | 28,04 | 28,41 | -0,21% | 497,00 |
| 30.08.2024 | 28,07 | 28,61 | 27,91 | 28,47 | 1,43% | 526,00 |
| 29.08.2024 | 27,87 | 28,24 | 27,64 | 28,07 | 0,79% | 200,00 |
| 28.08.2024 | 27,89 | 28,05 | 27,37 | 27,85 | -0,14% | 310,00 |
| 27.08.2024 | 28,07 | 28,18 | 27,77 | 27,89 | -0,57% | 45,00 |
| 26.08.2024 | 28,25 | 28,30 | 27,99 | 28,05 | -0,64% | 118,00 |
| 23.08.2024 | 28,16 | 28,37 | 27,69 | 28,23 | 0,25% | 142,00 |
| 22.08.2024 | 28,52 | 28,59 | 27,79 | 28,16 | -1,26% | 580,00 |
| 21.08.2024 | 28,07 | 29,05 | 28,07 | 28,52 | 1,60% | 1.604,00 |
| 20.08.2024 | 28,43 | 28,63 | 27,90 | 28,07 | -1,20% | 75,00 |
| 19.08.2024 | 28,07 | 28,43 | 28,05 | 28,41 | 1,21% | 110,00 |
| 16.08.2024 | 28,23 | 28,55 | 27,97 | 28,07 | -0,57% | 3,00 |
| 15.08.2024 | 28,34 | 28,46 | 27,86 | 28,23 | -0,39% | 1.654,00 |
| 14.08.2024 | 28,19 | 28,40 | 27,98 | 28,34 | 0,53% | 105,00 |
| 13.08.2024 | 28,05 | 28,27 | 27,76 | 28,19 | 0,64% | - |
| 12.08.2024 | 28,36 | 28,63 | 27,75 | 28,01 | -1,06% | 326,00 |
| 09.08.2024 | 27,35 | 29,22 | 27,31 | 28,31 | 3,36% | 1.504,00 |
| 08.08.2024 | 26,92 | 27,46 | 26,82 | 27,39 | 1,97% | 1.751,00 |
| 07.08.2024 | 26,52 | 27,86 | 26,38 | 26,86 | 1,44% | 529,00 |
| 06.08.2024 | 26,72 | 26,98 | 26,05 | 26,48 | -0,90% | 963,00 |
| 05.08.2024 | 27,11 | 27,11 | 25,66 | 26,72 | -1,37% | 1.770,00 |
| 02.08.2024 | 28,35 | 28,43 | 26,77 | 27,09 | -4,85% | 607,00 |
| 01.08.2024 | 29,41 | 29,55 | 28,14 | 28,47 | -3,13% | 225,00 |
| 31.07.2024 | 29,46 | 29,98 | 29,32 | 29,39 | -0,14% | 300,00 |
| 30.07.2024 | 29,64 | 29,80 | 29,27 | 29,43 | -0,71% | - |
| 29.07.2024 | 29,82 | 29,94 | 29,19 | 29,64 | -0,60% | - |
| 26.07.2024 | 29,28 | 29,86 | 29,26 | 29,82 | 1,84% | 70,00 |
| 25.07.2024 | 29,58 | 29,58 | 28,87 | 29,28 | -1,08% | 284,00 |
| 24.07.2024 | 30,27 | 30,47 | 29,57 | 29,60 | -2,28% | 270,00 |
| 23.07.2024 | 30,81 | 31,08 | 29,74 | 30,29 | -1,75% | 300,00 |
| 22.07.2024 | 30,62 | 31,15 | 30,60 | 30,83 | 0,69% | 400,00 |
| 19.07.2024 | 30,64 | 30,70 | 30,19 | 30,62 | -0,16% | 92,00 |
| 18.07.2024 | 30,55 | 30,98 | 30,44 | 30,67 | 0,52% | - |
| 17.07.2024 | 31,35 | 31,46 | 30,49 | 30,51 | -2,68% | 400,00 |
| 16.07.2024 | 30,98 | 31,35 | 30,67 | 31,35 | 1,19% | 612,00 |
| 15.07.2024 | 31,66 | 31,72 | 30,88 | 30,98 | -2,15% | 80,00 |
| 12.07.2024 | 31,73 | 31,79 | 31,12 | 31,66 | -0,06% | 65,00 |
| 11.07.2024 | 31,72 | 31,89 | 31,23 | 31,68 | -0,13% | 30,00 |
| 10.07.2024 | 30,85 | 31,84 | 30,17 | 31,72 | 2,82% | 36,00 |
| 09.07.2024 | 31,60 | 31,69 | 30,70 | 30,85 | -2,37% | 320,00 |
| 08.07.2024 | 31,60 | 32,00 | 31,36 | 31,60 | 0,00% | 200,00 |
| 05.07.2024 | 31,41 | 31,96 | 31,18 | 31,60 | 0,51% | 130,00 |
| 04.07.2024 | 31,34 | 31,77 | 30,92 | 31,44 | 0,22% | - |
| 03.07.2024 | 30,65 | 31,37 | 30,40 | 31,37 | 2,52% | 252,00 |
| 02.07.2024 | 30,87 | 31,09 | 30,30 | 30,60 | -0,87% | 26,00 |
| 01.07.2024 | 30,80 | 31,45 | 30,68 | 30,87 | 0,16% | - |