30,170€
2,34%
Echtzeit-Aktienkurs JUNGHEINRICH AG O.N.VZO
Bid:
Ask:
Aktienkurse zur JUNGHEINRICH AG O.N.VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 29,61 | 29,93 | 29,18 | 29,77 | 0,98% | 501,00 |
| 30.09.2025 | 29,29 | 29,56 | 28,96 | 29,48 | 0,65% | 260,00 |
| 29.09.2025 | 29,22 | 29,51 | 29,01 | 29,29 | -0,27% | 1.200,00 |
| 26.09.2025 | 29,61 | 29,69 | 29,30 | 29,37 | -0,41% | 180,00 |
| 25.09.2025 | 30,35 | 30,35 | 29,05 | 29,49 | -2,80% | 2.497,00 |
| 24.09.2025 | 30,42 | 30,53 | 29,77 | 30,34 | -0,91% | 2.204,00 |
| 23.09.2025 | 30,07 | 30,65 | 30,05 | 30,62 | 2,00% | 527,00 |
| 22.09.2025 | 29,97 | 30,15 | 29,61 | 30,02 | 0,03% | 4.217,00 |
| 19.09.2025 | 29,98 | 30,17 | 29,75 | 30,01 | 0,10% | 620,00 |
| 18.09.2025 | 30,06 | 30,30 | 29,72 | 29,98 | 0,00% | 737,00 |
| 17.09.2025 | 30,33 | 30,37 | 29,78 | 29,98 | -1,19% | 490,00 |
| 16.09.2025 | 30,60 | 30,70 | 30,08 | 30,34 | -0,82% | 885,00 |
| 15.09.2025 | 30,59 | 30,87 | 30,42 | 30,59 | 0,69% | 995,00 |
| 12.09.2025 | 30,74 | 30,87 | 30,14 | 30,38 | -1,11% | - |
| 11.09.2025 | 30,39 | 31,06 | 30,27 | 30,72 | -0,36% | 148,00 |
| 10.09.2025 | 30,83 | 31,08 | 30,63 | 30,83 | 0,26% | 205,00 |
| 09.09.2025 | 31,04 | 31,36 | 30,49 | 30,75 | -0,87% | 200,00 |
| 08.09.2025 | 30,81 | 31,16 | 30,74 | 31,02 | 0,91% | 376,00 |
| 05.09.2025 | 29,97 | 30,76 | 29,90 | 30,74 | 2,57% | 2.097,00 |
| 04.09.2025 | 29,64 | 30,17 | 29,62 | 29,97 | 1,18% | 244,00 |
| 03.09.2025 | 29,51 | 29,79 | 29,27 | 29,62 | 0,34% | 1.175,00 |
| 02.09.2025 | 29,80 | 30,15 | 29,07 | 29,52 | -1,30% | 373,00 |
| 01.09.2025 | 30,38 | 30,41 | 29,89 | 29,91 | -1,61% | 805,00 |
| 29.08.2025 | 30,52 | 30,58 | 30,03 | 30,40 | -0,36% | 1.659,00 |
| 28.08.2025 | 30,45 | 30,97 | 30,40 | 30,51 | 0,16% | 126,00 |
| 27.08.2025 | 30,88 | 31,10 | 30,31 | 30,46 | -1,36% | 1.087,00 |
| 26.08.2025 | 31,43 | 31,43 | 30,62 | 30,88 | -1,75% | 183,00 |
| 25.08.2025 | 31,55 | 31,64 | 31,14 | 31,43 | -0,60% | 252,00 |
| 22.08.2025 | 31,12 | 31,80 | 30,91 | 31,62 | 1,61% | 3.238,00 |
| 21.08.2025 | 32,38 | 32,38 | 30,95 | 31,12 | -3,89% | 2.924,00 |
| 20.08.2025 | 32,75 | 32,85 | 31,97 | 32,38 | -1,46% | 4.561,00 |
| 19.08.2025 | 32,52 | 32,97 | 32,45 | 32,86 | 1,01% | 235,00 |
| 18.08.2025 | 33,12 | 33,16 | 32,30 | 32,53 | -1,60% | 1.132,00 |
| 15.08.2025 | 33,36 | 33,60 | 32,89 | 33,06 | -0,78% | 2.650,00 |
| 14.08.2025 | 33,09 | 33,53 | 32,85 | 33,32 | 0,48% | 650,00 |
| 13.08.2025 | 33,24 | 33,35 | 32,92 | 33,16 | -0,24% | 171,00 |
| 12.08.2025 | 33,11 | 33,36 | 32,69 | 33,24 | 0,39% | 1.114,00 |
| 11.08.2025 | 33,13 | 33,37 | 32,68 | 33,11 | 0,12% | 692,00 |
| 08.08.2025 | 33,86 | 33,99 | 32,33 | 33,07 | -2,10% | 736,00 |
| 07.08.2025 | 33,06 | 34,08 | 33,04 | 33,78 | 1,93% | 584,00 |
| 06.08.2025 | 33,11 | 33,70 | 32,89 | 33,14 | 0,33% | 180,00 |
| 05.08.2025 | 32,74 | 33,03 | 32,47 | 33,03 | 0,89% | 403,00 |
| 04.08.2025 | 32,74 | 32,95 | 32,58 | 32,74 | 0,09% | 710,00 |
| 01.08.2025 | 33,67 | 33,67 | 32,35 | 32,71 | -2,82% | 2.611,00 |
| 31.07.2025 | 33,24 | 33,94 | 33,07 | 33,66 | 1,48% | 195,00 |
| 30.07.2025 | 33,66 | 34,01 | 33,06 | 33,17 | -1,43% | 481,00 |
| 29.07.2025 | 33,46 | 33,77 | 33,45 | 33,65 | 0,60% | 519,00 |
| 28.07.2025 | 33,89 | 34,53 | 33,17 | 33,45 | -0,51% | 2.424,00 |
| 25.07.2025 | 33,62 | 33,77 | 33,09 | 33,62 | 0,03% | 537,00 |
| 24.07.2025 | 33,60 | 34,29 | 33,11 | 33,61 | 0,03% | 9.435,00 |
| 23.07.2025 | 33,18 | 33,70 | 32,86 | 33,60 | 2,22% | 1.555,00 |
| 22.07.2025 | 33,54 | 33,54 | 32,48 | 32,87 | -2,14% | 2.492,00 |
| 21.07.2025 | 33,57 | 34,68 | 33,38 | 33,59 | 0,09% | 8.523,00 |
| 18.07.2025 | 34,44 | 34,59 | 32,56 | 33,56 | -2,10% | 40.128,00 |
| 17.07.2025 | 40,29 | 41,27 | 33,63 | 34,28 | -14,94% | 25.790,00 |
| 16.07.2025 | 41,15 | 41,15 | 40,08 | 40,30 | -1,99% | 47,00 |
| 15.07.2025 | 40,88 | 41,67 | 40,87 | 41,12 | 0,56% | 2.360,00 |
| 14.07.2025 | 41,37 | 41,87 | 40,38 | 40,89 | -1,21% | 2.959,00 |
| 11.07.2025 | 42,52 | 42,53 | 41,01 | 41,39 | -2,73% | 1.327,00 |
| 10.07.2025 | 42,09 | 42,77 | 41,49 | 42,55 | 0,95% | 1.032,00 |
| 09.07.2025 | 41,46 | 42,79 | 41,24 | 42,15 | 1,74% | 3.016,00 |
| 08.07.2025 | 40,18 | 41,44 | 39,92 | 41,43 | 3,16% | 6.878,00 |
| 07.07.2025 | 39,05 | 40,62 | 39,05 | 40,16 | 2,32% | 4.968,00 |
| 04.07.2025 | 39,82 | 39,82 | 38,59 | 39,25 | -1,43% | 2.432,00 |
| 03.07.2025 | 39,54 | 39,98 | 39,13 | 39,82 | 0,68% | 1.557,00 |
| 02.07.2025 | 38,80 | 39,71 | 38,80 | 39,55 | 1,93% | 1.376,00 |
| 01.07.2025 | 40,04 | 40,06 | 38,31 | 38,80 | -3,07% | - |
| 30.06.2025 | 39,92 | 40,43 | 39,53 | 40,03 | 0,43% | - |
| 27.06.2025 | 39,90 | 40,24 | 39,40 | 39,86 | -0,03% | - |
| 26.06.2025 | 39,06 | 40,15 | 39,06 | 39,87 | 2,07% | - |
| 25.06.2025 | 38,26 | 39,25 | 38,26 | 39,06 | 2,06% | - |
| 24.06.2025 | 37,90 | 38,41 | 37,61 | 38,27 | 2,60% | 462,00 |
| 23.06.2025 | 36,96 | 37,50 | 36,57 | 37,30 | 0,95% | 111,00 |
| 20.06.2025 | 36,52 | 37,47 | 36,52 | 36,95 | 1,18% | 216,00 |
| 19.06.2025 | 37,00 | 37,25 | 36,38 | 36,52 | -1,51% | 1.000,00 |
| 18.06.2025 | 37,74 | 37,94 | 36,77 | 37,08 | -1,75% | 1.113,00 |
| 17.06.2025 | 38,21 | 38,36 | 37,42 | 37,74 | -1,26% | 52,00 |
| 16.06.2025 | 37,66 | 38,73 | 37,55 | 38,22 | 1,49% | 40,00 |
| 13.06.2025 | 37,82 | 38,16 | 36,97 | 37,66 | -1,31% | 1.235,00 |
| 12.06.2025 | 37,96 | 38,35 | 37,34 | 38,16 | 0,55% | 240,00 |
| 11.06.2025 | 38,00 | 38,85 | 37,89 | 37,95 | -0,11% | 226,00 |
| 10.06.2025 | 38,42 | 38,80 | 37,62 | 37,99 | -1,17% | 606,00 |
| 09.06.2025 | 38,31 | 38,88 | 38,25 | 38,44 | 0,34% | 695,00 |
| 06.06.2025 | 38,08 | 38,53 | 38,08 | 38,31 | 0,60% | 2.010,00 |
| 05.06.2025 | 38,07 | 38,47 | 37,76 | 38,08 | 0,05% | 1.682,00 |
| 04.06.2025 | 36,54 | 38,12 | 36,51 | 38,06 | 4,27% | 4.411,00 |
| 03.06.2025 | 36,15 | 36,65 | 35,55 | 36,50 | 0,97% | 680,00 |
| 02.06.2025 | 35,14 | 36,35 | 35,05 | 36,15 | 2,47% | 1.530,00 |
| 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 |