32,560€
-0,15%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 32,91 | 32,91 | 32,15 | 32,54 | -0,21% | 283,00 |
| 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 |
| 07.01.2025 | 25,77 | 26,35 | 25,56 | 26,32 | 2,17% | 1.344,00 |
| 06.01.2025 | 24,96 | 25,93 | 24,96 | 25,76 | 3,29% | 2.650,00 |
| 03.01.2025 | 25,08 | 25,19 | 24,75 | 24,94 | -0,40% | 80,00 |
| 02.01.2025 | 25,61 | 25,89 | 24,98 | 25,04 | -2,19% | 614,00 |
| 30.12.2024 | 25,54 | 25,72 | 25,15 | 25,60 | 0,39% | 142,00 |
| 27.12.2024 | 25,12 | 25,73 | 25,02 | 25,50 | 1,51% | 1.500,00 |
| 23.12.2024 | 24,93 | 25,43 | 24,44 | 25,12 | 0,92% | 5.306,00 |
| 20.12.2024 | 24,99 | 25,04 | 24,44 | 24,89 | -0,40% | 3.467,00 |
| 19.12.2024 | 25,43 | 25,45 | 24,87 | 24,99 | -1,73% | 254,00 |
| 18.12.2024 | 25,72 | 25,77 | 25,37 | 25,43 | -1,13% | 5.239,00 |
| 17.12.2024 | 25,55 | 26,81 | 25,51 | 25,72 | 0,67% | 1.595,00 |
| 16.12.2024 | 26,11 | 26,31 | 25,41 | 25,55 | -2,22% | 1.740,00 |
| 13.12.2024 | 26,55 | 26,59 | 26,13 | 26,13 | -1,58% | 401,00 |
| 12.12.2024 | 26,51 | 26,73 | 26,12 | 26,55 | 0,04% | - |
| 11.12.2024 | 26,67 | 26,72 | 26,10 | 26,54 | -0,49% | 1.277,00 |
| 10.12.2024 | 26,13 | 26,90 | 26,08 | 26,67 | 2,14% | 570,00 |
| 09.12.2024 | 25,75 | 26,33 | 25,63 | 26,11 | 1,44% | 1.138,00 |
| 06.12.2024 | 25,29 | 25,85 | 25,22 | 25,74 | 1,78% | 1.437,00 |
| 05.12.2024 | 25,25 | 25,53 | 25,14 | 25,29 | 0,16% | 820,00 |
| 04.12.2024 | 24,65 | 25,29 | 24,53 | 25,25 | 2,60% | 24.250,00 |
| 03.12.2024 | 24,82 | 25,04 | 24,44 | 24,61 | -0,85% | 1.235,00 |
| 02.12.2024 | 24,98 | 25,01 | 24,45 | 24,82 | -0,80% | 6.044,00 |
| 29.11.2024 | 24,84 | 25,31 | 24,61 | 25,02 | 0,72% | 2.425,00 |
| 28.11.2024 | 24,78 | 25,09 | 24,69 | 24,84 | 0,24% | 340,00 |
| 27.11.2024 | 24,28 | 24,83 | 24,10 | 24,78 | 2,06% | 3.710,00 |
| 26.11.2024 | 24,77 | 24,77 | 24,06 | 24,28 | -1,98% | 4.232,00 |
| 25.11.2024 | 24,23 | 24,86 | 23,89 | 24,77 | 2,14% | 1.413,00 |
| 22.11.2024 | 24,22 | 24,26 | 23,81 | 24,25 | 0,12% | 444,00 |
| 21.11.2024 | 23,78 | 24,22 | 23,42 | 24,22 | 1,85% | 2.725,00 |
| 20.11.2024 | 24,18 | 24,47 | 23,53 | 23,78 | -1,57% | 1.325,00 |
| 19.11.2024 | 24,58 | 24,73 | 23,84 | 24,16 | -1,71% | 995,00 |
| 18.11.2024 | 24,95 | 25,18 | 24,42 | 24,58 | -1,48% | 7.870,00 |
| 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 |