35,240€
-0,70%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 35,49 | 35,91 | 35,12 | 35,28 | -0,59% | 545,00 |
| 29.05.2025 | 35,80 | 36,57 | 35,39 | 35,49 | -0,89% | 1.402,00 |
| 28.05.2025 | 35,27 | 35,93 | 35,22 | 35,81 | 1,53% | 1.486,00 |
| 27.05.2025 | 35,25 | 35,55 | 35,13 | 35,27 | -0,20% | 963,00 |
| 26.05.2025 | 34,72 | 35,53 | 34,34 | 35,34 | 2,38% | 420,00 |
| 23.05.2025 | 34,66 | 35,64 | 33,52 | 34,52 | -0,86% | 1.400,00 |
| 22.05.2025 | 33,83 | 34,93 | 33,83 | 34,82 | 2,44% | 6.460,00 |
| 21.05.2025 | 35,56 | 35,66 | 33,93 | 33,99 | -4,87% | 2.107,00 |
| 20.05.2025 | 35,18 | 35,83 | 34,96 | 35,73 | 1,36% | 95,00 |
| 19.05.2025 | 34,17 | 35,37 | 34,17 | 35,25 | 2,71% | 1.730,00 |
| 16.05.2025 | 35,14 | 35,43 | 34,31 | 34,32 | -2,42% | 590,00 |
| 15.05.2025 | 35,42 | 35,63 | 34,95 | 35,17 | -0,76% | 1.150,00 |
| 14.05.2025 | 35,87 | 35,98 | 35,04 | 35,44 | -1,20% | 290,00 |
| 13.05.2025 | 35,02 | 36,21 | 35,02 | 35,87 | 2,19% | 2.906,00 |
| 12.05.2025 | 34,68 | 36,03 | 34,68 | 35,10 | 1,21% | 3.420,00 |
| 09.05.2025 | 33,92 | 35,20 | 33,84 | 34,68 | 2,45% | 878,00 |
| 08.05.2025 | 33,20 | 34,15 | 33,19 | 33,85 | 1,96% | 1.226,00 |
| 07.05.2025 | 32,31 | 34,49 | 32,30 | 33,20 | 2,75% | 2.037,00 |
| 06.05.2025 | 32,96 | 33,14 | 31,25 | 32,31 | -2,18% | 2.551,00 |
| 05.05.2025 | 32,43 | 33,21 | 32,24 | 33,03 | 1,82% | 2.140,00 |
| 02.05.2025 | 31,66 | 32,62 | 31,57 | 32,44 | 2,46% | 4.770,00 |
| 30.04.2025 | 31,72 | 32,05 | 31,05 | 31,66 | -0,31% | 422,00 |
| 29.04.2025 | 31,45 | 32,03 | 31,35 | 31,76 | 0,99% | 1.290,00 |
| 28.04.2025 | 31,44 | 31,87 | 31,23 | 31,45 | 0,03% | 80,00 |
| 25.04.2025 | 30,98 | 31,57 | 30,60 | 31,44 | 1,48% | 1.314,00 |
| 24.04.2025 | 30,83 | 31,08 | 30,08 | 30,98 | 0,49% | 1.933,00 |
| 23.04.2025 | 30,27 | 31,27 | 30,25 | 30,83 | 1,82% | 4.096,00 |
| 22.04.2025 | 30,01 | 30,31 | 29,52 | 30,28 | 0,66% | 1.679,00 |
| 17.04.2025 | 29,73 | 30,59 | 29,56 | 30,08 | 2,28% | 727,00 |
| 16.04.2025 | 30,43 | 30,71 | 29,16 | 29,41 | -3,95% | 897,00 |
| 15.04.2025 | 29,50 | 30,92 | 29,25 | 30,62 | 3,97% | 1.020,00 |
| 14.04.2025 | 28,37 | 29,63 | 28,18 | 29,45 | 3,81% | 719,00 |
| 11.04.2025 | 28,42 | 28,80 | 27,13 | 28,37 | -0,04% | 282,00 |
| 10.04.2025 | 29,88 | 30,34 | 27,65 | 28,38 | -5,02% | 3.415,00 |
| 09.04.2025 | 25,38 | 30,39 | 25,13 | 29,88 | 16,72% | 2.456,00 |
| 08.04.2025 | 27,16 | 28,01 | 25,28 | 25,60 | -5,74% | 4.093,00 |
| 07.04.2025 | 26,41 | 28,04 | 24,00 | 27,16 | 2,41% | 2.968,00 |
| 04.04.2025 | 29,86 | 30,18 | 25,53 | 26,52 | -11,16% | 6.481,00 |
| 03.04.2025 | 30,44 | 31,29 | 29,50 | 29,85 | -4,82% | 1.315,00 |
| 02.04.2025 | 31,65 | 31,78 | 30,52 | 31,36 | -1,01% | 466,00 |
| 01.04.2025 | 32,32 | 32,72 | 31,33 | 31,68 | -1,98% | 728,00 |
| 31.03.2025 | 32,21 | 32,34 | 30,60 | 32,32 | 0,37% | 1.724,00 |
| 28.03.2025 | 34,19 | 34,19 | 32,12 | 32,20 | -5,85% | 889,00 |
| 27.03.2025 | 33,47 | 35,77 | 33,43 | 34,20 | 1,73% | 2.770,00 |
| 26.03.2025 | 34,26 | 34,34 | 33,51 | 33,62 | -1,87% | 780,00 |
| 25.03.2025 | 34,10 | 34,40 | 33,32 | 34,26 | 0,47% | 100,00 |
| 24.03.2025 | 34,18 | 34,53 | 33,74 | 34,10 | 0,24% | 880,00 |
| 21.03.2025 | 34,08 | 34,15 | 33,22 | 34,02 | -0,12% | 46,00 |
| 20.03.2025 | 36,08 | 36,08 | 33,53 | 34,06 | -5,60% | 2.239,00 |
| 19.03.2025 | 36,12 | 36,90 | 35,77 | 36,08 | -0,33% | 4.128,00 |
| 18.03.2025 | 36,49 | 37,45 | 35,75 | 36,20 | -0,85% | 5.935,00 |
| 17.03.2025 | 34,84 | 36,61 | 34,80 | 36,51 | 4,37% | 5.420,00 |
| 14.03.2025 | 33,33 | 35,17 | 32,91 | 34,98 | 6,16% | 1.920,00 |
| 13.03.2025 | 32,57 | 33,06 | 31,94 | 32,95 | 1,17% | 241,00 |
| 12.03.2025 | 32,91 | 32,91 | 32,15 | 32,57 | -0,12% | 478,00 |
| 11.03.2025 | 31,89 | 33,05 | 31,77 | 32,61 | 2,58% | 2.346,00 |
| 10.03.2025 | 33,59 | 34,08 | 31,44 | 31,79 | -5,42% | 5.387,00 |
| 07.03.2025 | 33,39 | 34,16 | 33,10 | 33,61 | 0,63% | 2.867,00 |
| 06.03.2025 | 33,39 | 34,77 | 33,30 | 33,40 | 0,03% | 1.974,00 |
| 05.03.2025 | 29,92 | 33,56 | 29,81 | 33,39 | 12,27% | 9.038,00 |
| 04.03.2025 | 30,32 | 30,35 | 29,06 | 29,74 | -1,91% | 2.430,00 |
| 03.03.2025 | 29,13 | 30,79 | 29,01 | 30,32 | 4,59% | 2.618,00 |
| 28.02.2025 | 29,11 | 29,44 | 28,88 | 28,99 | -0,92% | 1.752,00 |
| 27.02.2025 | 29,31 | 29,99 | 29,21 | 29,26 | -0,31% | 2.228,00 |
| 26.02.2025 | 28,55 | 29,68 | 28,47 | 29,35 | 2,80% | 8.367,00 |
| 25.02.2025 | 28,68 | 28,99 | 27,98 | 28,55 | -0,45% | 2.567,00 |
| 24.02.2025 | 27,59 | 28,87 | 27,53 | 28,68 | 5,17% | 6.042,00 |
| 21.02.2025 | 27,35 | 28,78 | 26,95 | 27,27 | -0,26% | 5.906,00 |
| 20.02.2025 | 27,55 | 28,05 | 27,04 | 27,34 | -0,98% | 4.029,00 |
| 19.02.2025 | 28,43 | 28,55 | 27,35 | 27,61 | -2,88% | 3.026,00 |
| 18.02.2025 | 28,22 | 28,53 | 27,65 | 28,43 | 0,78% | 9.462,00 |
| 17.02.2025 | 26,62 | 28,21 | 26,56 | 28,21 | 5,81% | 1.305,00 |
| 14.02.2025 | 26,55 | 27,38 | 26,44 | 26,66 | 0,41% | 3.258,00 |
| 13.02.2025 | 25,19 | 26,88 | 25,19 | 26,55 | 5,36% | 4.730,00 |
| 12.02.2025 | 25,02 | 25,50 | 25,00 | 25,20 | 0,64% | 2.495,00 |
| 11.02.2025 | 24,97 | 25,08 | 24,58 | 25,04 | 0,44% | 678,00 |
| 10.02.2025 | 24,23 | 24,98 | 24,15 | 24,93 | 2,89% | 1.893,00 |
| 07.02.2025 | 24,31 | 24,37 | 24,05 | 24,23 | -0,37% | 5.213,00 |
| 06.02.2025 | 24,09 | 24,44 | 23,62 | 24,32 | 0,95% | 6.715,00 |
| 05.02.2025 | 24,87 | 24,95 | 23,58 | 24,09 | -3,14% | 4.022,00 |
| 04.02.2025 | 24,09 | 25,24 | 23,65 | 24,87 | 3,24% | 4.818,00 |
| 03.02.2025 | 24,68 | 24,69 | 23,54 | 24,09 | -3,33% | 6.568,00 |
| 31.01.2025 | 24,99 | 25,08 | 24,71 | 24,92 | -0,12% | 1.221,00 |
| 30.01.2025 | 24,50 | 25,06 | 24,44 | 24,95 | 1,92% | 1.250,00 |
| 29.01.2025 | 24,73 | 24,86 | 24,41 | 24,48 | -1,01% | 2.057,00 |
| 28.01.2025 | 24,74 | 24,79 | 24,39 | 24,73 | -0,12% | 451,00 |
| 27.01.2025 | 24,59 | 24,80 | 23,92 | 24,76 | 0,69% | 18.375,00 |
| 24.01.2025 | 24,59 | 24,88 | 24,30 | 24,59 | -0,08% | 9.329,00 |
| 23.01.2025 | 23,99 | 24,88 | 23,92 | 24,61 | 2,58% | 983,00 |
| 22.01.2025 | 24,49 | 24,63 | 23,28 | 23,99 | -2,04% | 14.135,00 |
| 21.01.2025 | 24,79 | 24,79 | 24,43 | 24,49 | -1,21% | 400,00 |
| 20.01.2025 | 24,67 | 24,88 | 24,43 | 24,79 | 0,49% | 1.597,00 |
| 17.01.2025 | 24,79 | 25,01 | 24,51 | 24,67 | -0,40% | 395,00 |
| 16.01.2025 | 25,10 | 25,21 | 24,28 | 24,77 | -1,31% | 3.263,00 |
| 15.01.2025 | 24,41 | 25,13 | 24,35 | 25,10 | 2,74% | 10.062,00 |
| 14.01.2025 | 24,67 | 24,77 | 24,21 | 24,43 | -0,97% | 613,00 |
| 13.01.2025 | 24,72 | 24,79 | 23,99 | 24,67 | -0,40% | 12.583,00 |
| 10.01.2025 | 25,37 | 25,56 | 24,61 | 24,77 | -2,52% | 532,00 |
| 09.01.2025 | 25,20 | 25,47 | 24,84 | 25,41 | 0,83% | 440,00 |
| 08.01.2025 | 26,32 | 26,34 | 25,02 | 25,20 | -4,26% | 551,00 |