23,750€
-0,08%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 23,81 | 24,05 | 23,69 | 23,96 | 0,80% | 290,00 |
| 03.06.2026 | 24,33 | 24,33 | 23,73 | 23,77 | -1,25% | 750,00 |
| 02.06.2026 | 24,20 | 24,44 | 24,01 | 24,07 | -0,33% | 1.471,00 |
| 01.06.2026 | 25,00 | 25,09 | 24,02 | 24,15 | -3,75% | 6.123,00 |
| 29.05.2026 | 24,84 | 25,25 | 24,50 | 25,09 | 1,62% | 593,00 |
| 28.05.2026 | 24,96 | 24,96 | 24,66 | 24,69 | -1,48% | 1.292,00 |
| 27.05.2026 | 24,85 | 25,22 | 24,54 | 25,06 | 0,56% | 685,00 |
| 26.05.2026 | 25,08 | 25,25 | 24,82 | 24,92 | -0,84% | 416,00 |
| 25.05.2026 | 25,14 | 25,32 | 24,92 | 25,13 | 1,91% | 2.243,00 |
| 22.05.2026 | 24,96 | 25,01 | 24,47 | 24,66 | 0,57% | 978,00 |
| 21.05.2026 | 25,07 | 25,07 | 24,39 | 24,52 | -0,33% | 4.331,00 |
| 20.05.2026 | 24,92 | 24,92 | 24,26 | 24,60 | -1,87% | 1.677,00 |
| 19.05.2026 | 24,31 | 25,24 | 24,27 | 25,07 | 2,37% | 3.890,00 |
| 18.05.2026 | 24,90 | 25,05 | 24,22 | 24,49 | -1,25% | 4.453,00 |
| 15.05.2026 | 25,19 | 25,41 | 24,71 | 24,80 | -2,86% | 3.081,00 |
| 14.05.2026 | 25,05 | 25,82 | 25,01 | 25,53 | 2,16% | 2.441,00 |
| 13.05.2026 | 25,32 | 25,64 | 0,00 | 24,99 | -1,15% | 2.242,00 |
| 12.05.2026 | 25,36 | 25,55 | 24,94 | 25,28 | -1,02% | 745,00 |
| 11.05.2026 | 26,06 | 26,22 | 25,26 | 25,54 | -2,56% | 1.160,00 |
| 08.05.2026 | 26,46 | 26,72 | 25,95 | 26,21 | -1,24% | 6.061,00 |
| 07.05.2026 | 26,00 | 28,53 | 25,94 | 26,54 | 2,71% | 4.049,00 |
| 06.05.2026 | 24,69 | 26,06 | 24,69 | 25,84 | 4,11% | 930,00 |
| 05.05.2026 | 24,91 | 25,38 | 24,44 | 24,82 | -0,92% | 789,00 |
| 04.05.2026 | 25,59 | 25,97 | 24,99 | 25,05 | -2,30% | 1.278,00 |
| 30.04.2026 | 25,53 | 25,73 | 25,29 | 25,64 | 0,35% | 3.869,00 |
| 29.04.2026 | 25,54 | 25,87 | 25,42 | 25,55 | 0,20% | 865,00 |
| 28.04.2026 | 25,11 | 25,78 | 24,87 | 25,50 | 2,00% | 2.653,00 |
| 27.04.2026 | 24,59 | 25,43 | 24,57 | 25,00 | 1,30% | 3.854,00 |
| 24.04.2026 | 28,59 | 28,70 | 0,00 | 24,68 | -13,04% | 13.958,00 |
| 23.04.2026 | 28,65 | 28,70 | 28,11 | 28,38 | -0,70% | 261,00 |
| 22.04.2026 | 29,25 | 29,62 | 28,50 | 28,58 | -3,02% | 94,00 |
| 21.04.2026 | 29,71 | 29,94 | 29,43 | 29,47 | 0,07% | 202,00 |
| 20.04.2026 | 30,32 | 30,32 | 28,94 | 29,45 | -1,77% | 1.789,00 |
| 17.04.2026 | 29,07 | 30,40 | 28,87 | 29,98 | 3,38% | 765,00 |
| 16.04.2026 | 28,93 | 29,22 | 28,71 | 29,00 | 1,19% | - |
| 15.04.2026 | 28,32 | 28,73 | 28,08 | 28,66 | 0,21% | 69,00 |
| 14.04.2026 | 28,78 | 28,86 | 28,42 | 28,60 | -0,03% | 901,00 |
| 13.04.2026 | 28,52 | 28,74 | 27,99 | 28,61 | -0,49% | 1.145,00 |
| 10.04.2026 | 27,90 | 28,89 | 27,45 | 28,75 | 3,49% | 3.693,00 |
| 09.04.2026 | 27,85 | 27,91 | 27,57 | 27,78 | -0,43% | - |
| 08.04.2026 | 26,48 | 28,68 | 26,48 | 27,90 | 6,61% | 1.798,00 |
| 07.04.2026 | 26,32 | 26,73 | 25,84 | 26,17 | -0,27% | 1.731,00 |
| 02.04.2026 | 26,78 | 27,04 | 25,65 | 26,24 | -4,41% | 3.523,00 |
| 01.04.2026 | 26,35 | 28,08 | 26,35 | 27,45 | 6,27% | 1.521,00 |
| 31.03.2026 | 25,73 | 26,32 | 25,65 | 25,83 | 0,39% | 1.790,00 |
| 30.03.2026 | 26,74 | 26,89 | 0,00 | 25,73 | -3,42% | 2.151,00 |
| 27.03.2026 | 28,25 | 28,30 | 26,33 | 26,64 | -5,23% | 3.891,00 |
| 26.03.2026 | 28,03 | 28,44 | 27,67 | 28,11 | -0,64% | 375,00 |
| 25.03.2026 | 28,31 | 29,01 | 28,18 | 28,29 | 1,25% | 249,00 |
| 24.03.2026 | 27,73 | 28,18 | 27,51 | 27,94 | -0,46% | 350,00 |
| 23.03.2026 | 26,90 | 28,26 | 26,00 | 28,07 | 3,77% | 1.865,00 |
| 20.03.2026 | 28,06 | 28,42 | 27,05 | 27,05 | -3,60% | 185,00 |
| 19.03.2026 | 29,10 | 29,16 | 27,61 | 28,06 | -3,90% | 1.758,00 |
| 18.03.2026 | 29,32 | 30,22 | 29,19 | 29,20 | 1,46% | 420,00 |
| 17.03.2026 | 28,73 | 29,00 | 28,57 | 28,78 | -0,86% | 350,00 |
| 16.03.2026 | 28,93 | 29,24 | 28,64 | 29,03 | 0,59% | 20,00 |
| 13.03.2026 | 29,91 | 30,01 | 28,77 | 28,86 | -3,83% | 3.060,00 |
| 12.03.2026 | 30,24 | 30,49 | 29,53 | 30,01 | -1,77% | 150,00 |
| 11.03.2026 | 30,48 | 30,61 | 29,95 | 30,55 | 0,33% | 140,00 |
| 10.03.2026 | 29,85 | 30,72 | 29,84 | 30,45 | 1,77% | 1.073,00 |
| 09.03.2026 | 30,41 | 30,41 | 28,60 | 29,92 | -1,42% | 214,00 |
| 06.03.2026 | 30,70 | 30,96 | 30,04 | 30,35 | -0,20% | 1.922,00 |
| 05.03.2026 | 30,72 | 31,26 | 30,14 | 30,41 | -1,87% | 790,00 |
| 04.03.2026 | 30,26 | 31,23 | 30,18 | 30,99 | 2,11% | 487,00 |
| 03.03.2026 | 31,70 | 31,72 | 30,08 | 30,35 | -5,33% | 367,00 |
| 02.03.2026 | 31,92 | 32,22 | 30,49 | 32,06 | -0,50% | 2.890,00 |
| 27.02.2026 | 32,58 | 33,53 | 32,03 | 32,22 | -1,35% | 2.296,00 |
| 26.02.2026 | 35,35 | 35,41 | 32,58 | 32,66 | -7,71% | 3.342,00 |
| 25.02.2026 | 35,92 | 36,03 | 35,37 | 35,39 | -1,48% | 37,00 |
| 24.02.2026 | 36,08 | 36,47 | 35,87 | 35,92 | -0,88% | 60,00 |
| 23.02.2026 | 37,60 | 37,60 | 36,04 | 36,24 | -3,67% | 1.137,00 |
| 20.02.2026 | 36,37 | 37,91 | 36,20 | 37,62 | 3,29% | 200,00 |
| 19.02.2026 | 36,56 | 36,76 | 35,69 | 36,42 | -0,27% | 201,00 |
| 18.02.2026 | 35,86 | 36,73 | 35,21 | 36,52 | 3,13% | 2.450,00 |
| 17.02.2026 | 35,62 | 35,72 | 34,50 | 35,41 | -1,09% | 59,00 |
| 16.02.2026 | 36,30 | 36,58 | 35,59 | 35,80 | -0,75% | - |
| 13.02.2026 | 37,01 | 37,10 | 35,95 | 36,07 | -3,66% | 45,00 |
| 12.02.2026 | 36,36 | 37,72 | 36,30 | 37,44 | 3,28% | 404,00 |
| 11.02.2026 | 36,72 | 36,75 | 35,96 | 36,25 | -1,65% | 20,00 |
| 10.02.2026 | 36,93 | 37,19 | 36,66 | 36,86 | 0,16% | 221,00 |
| 09.02.2026 | 36,52 | 37,13 | 36,17 | 36,80 | 0,16% | 208,00 |
| 06.02.2026 | 36,77 | 36,88 | 36,48 | 36,74 | -0,14% | - |
| 05.02.2026 | 36,63 | 36,95 | 36,44 | 36,79 | 0,19% | 13,00 |
| 04.02.2026 | 36,68 | 36,76 | 36,68 | 36,72 | 0,22% | - |
| 03.02.2026 | 36,76 | 36,97 | 36,49 | 36,64 | 0,30% | 8,00 |
| 02.02.2026 | 36,16 | 36,68 | 35,93 | 36,53 | 0,41% | 278,00 |
| 30.01.2026 | 36,72 | 36,86 | 36,29 | 36,38 | -0,68% | 550,00 |
| 29.01.2026 | 36,59 | 37,61 | 36,34 | 36,63 | 0,03% | 1.222,00 |
| 28.01.2026 | 36,77 | 37,16 | 36,36 | 36,62 | -2,48% | 134,00 |
| 27.01.2026 | 37,66 | 37,66 | 37,48 | 37,55 | -0,82% | - |
| 26.01.2026 | 38,02 | 38,18 | 37,42 | 37,86 | 1,61% | 2,00 |
| 23.01.2026 | 37,46 | 37,64 | 37,10 | 37,26 | -0,32% | - |
| 22.01.2026 | 36,65 | 37,51 | 36,40 | 37,38 | 3,17% | 1.000,00 |
| 21.01.2026 | 35,49 | 36,24 | 34,94 | 36,23 | 1,48% | 1,00 |
| 20.01.2026 | 36,26 | 36,26 | 35,25 | 35,70 | -1,54% | 1.978,00 |
| 19.01.2026 | 37,01 | 37,01 | 34,90 | 36,26 | -1,87% | 2.122,00 |
| 16.01.2026 | 36,71 | 37,39 | 36,60 | 36,95 | 1,01% | 90,00 |
| 15.01.2026 | 36,21 | 36,58 | 36,05 | 36,58 | 1,87% | 271,00 |
| 14.01.2026 | 36,52 | 36,75 | 35,68 | 35,91 | -1,80% | 7,00 |
| 13.01.2026 | 36,48 | 36,90 | 35,79 | 36,57 | 0,14% | 835,00 |