22,170€
-1,16%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 22,20 | 22,59 | 21,84 | 22,52 | 0,40% | - |
| 05.11.2026 | 22,58 | 23,07 | 22,39 | 22,43 | -0,36% | 1.759,00 |
| 04.11.2026 | 21,77 | 22,75 | 21,71 | 22,51 | 1,63% | 2,00 |
| 03.11.2026 | 21,87 | 22,58 | 21,32 | 22,15 | 1,33% | 2,00 |
| 02.11.2026 | 21,49 | 21,88 | 21,14 | 21,86 | 0,46% | 1.500,00 |
| 30.10.2026 | 21,95 | 22,08 | 21,67 | 21,76 | -1,67% | - |
| 29.10.2026 | 21,87 | 22,17 | 21,63 | 22,13 | 1,28% | 210,00 |
| 28.10.2026 | 21,59 | 22,08 | 21,48 | 21,85 | 0,60% | 721,00 |
| 27.10.2026 | 21,65 | 21,78 | 21,45 | 21,72 | 0,70% | - |
| 26.10.2026 | 21,42 | 21,72 | 21,38 | 21,57 | 0,28% | 5.257,00 |
| 23.10.2026 | 21,28 | 21,64 | 21,22 | 21,51 | -0,65% | 7.000,00 |
| 22.10.2026 | 21,95 | 21,95 | 21,50 | 21,65 | -1,55% | - |
| 21.10.2026 | 22,38 | 22,38 | 21,56 | 21,99 | 0,87% | 6.050,00 |
| 20.10.2026 | 21,89 | 21,89 | 21,69 | 21,80 | -0,55% | 461,00 |
| 19.10.2026 | 21,98 | 22,06 | 21,80 | 21,92 | -0,09% | 7,00 |
| 16.10.2026 | 21,88 | 22,45 | 21,78 | 21,94 | 1,34% | 409,00 |
| 15.10.2026 | 21,54 | 21,67 | 21,16 | 21,65 | 0,42% | 2.610,00 |
| 14.10.2026 | 20,96 | 22,15 | 20,63 | 21,56 | 2,33% | 3.055,00 |
| 13.10.2026 | 21,34 | 21,42 | 21,02 | 21,07 | -1,59% | 161,00 |
| 12.10.2026 | 21,27 | 21,60 | 21,26 | 21,41 | 0,61% | 204,00 |
| 09.10.2026 | 21,19 | 21,30 | 21,17 | 21,28 | 1,72% | - |
| 08.10.2026 | 22,37 | 22,37 | 20,65 | 20,92 | -6,77% | 7.331,00 |
| 07.10.2026 | 22,97 | 23,02 | 22,38 | 22,44 | -2,22% | - |
| 06.10.2026 | 22,91 | 23,29 | 22,66 | 22,95 | 0,09% | 1.125,00 |
| 05.10.2026 | 22,91 | 23,14 | 22,64 | 22,93 | 1,19% | - |
| 02.10.2026 | 23,43 | 23,77 | 22,62 | 22,66 | -3,25% | 2.695,00 |
| 01.10.2026 | 23,75 | 23,87 | 23,23 | 23,42 | -1,43% | 1.075,00 |
| 30.09.2026 | 24,07 | 24,18 | 23,62 | 23,76 | -2,30% | 2.223,00 |
| 29.09.2026 | 24,13 | 24,38 | 24,01 | 24,32 | -0,57% | - |
| 28.09.2026 | 24,09 | 24,47 | 23,93 | 24,46 | 1,83% | - |
| 25.09.2026 | 24,10 | 24,33 | 23,94 | 24,02 | 0,08% | 2.015,00 |
| 24.09.2026 | 24,51 | 24,55 | 24,00 | 24,00 | -2,44% | 68,00 |
| 23.09.2026 | 25,41 | 25,43 | 24,44 | 24,60 | -1,95% | 2.605,00 |
| 22.09.2026 | 25,01 | 25,44 | 24,61 | 25,09 | 0,36% | 1.284,00 |
| 21.09.2026 | 25,00 | 25,10 | 24,37 | 25,00 | -0,12% | 830,00 |
| 18.09.2026 | 25,16 | 25,26 | 24,99 | 25,03 | -1,11% | 1.200,00 |
| 17.09.2026 | 25,04 | 25,54 | 25,04 | 25,31 | -0,12% | 500,00 |
| 16.09.2026 | 25,23 | 25,44 | 25,00 | 25,34 | 0,12% | - |
| 15.09.2026 | 24,90 | 25,41 | 24,56 | 25,31 | 1,73% | 45,00 |
| 14.09.2026 | 25,29 | 25,38 | 24,84 | 24,88 | -1,89% | 1,00 |
| 11.09.2026 | 25,39 | 25,57 | 25,28 | 25,36 | -2,12% | 500,00 |
| 10.09.2026 | 26,51 | 26,58 | 25,90 | 25,91 | -2,67% | 80,00 |
| 09.09.2026 | 27,34 | 27,37 | 26,54 | 26,62 | -1,77% | 293,00 |
| 08.09.2026 | 26,49 | 27,12 | 26,40 | 27,10 | 2,30% | 1.508,00 |
| 07.09.2026 | 26,62 | 26,76 | 26,36 | 26,49 | -1,30% | 515,00 |
| 04.09.2026 | 26,43 | 27,04 | 26,41 | 26,84 | 3,71% | 62,00 |
| 03.09.2026 | 25,55 | 26,08 | 25,31 | 25,88 | 0,78% | - |
| 02.09.2026 | 25,45 | 25,78 | 25,10 | 25,68 | 0,75% | 500,00 |
| 01.09.2026 | 26,42 | 26,53 | 25,37 | 25,49 | -3,01% | 401,00 |
| 31.08.2026 | 26,25 | 26,34 | 26,10 | 26,28 | -0,72% | - |
| 28.08.2026 | 25,98 | 26,53 | 25,95 | 26,47 | 2,48% | 127,00 |
| 27.08.2026 | 25,56 | 25,96 | 25,24 | 25,83 | 0,74% | 100,00 |
| 26.08.2026 | 25,03 | 25,64 | 24,96 | 25,64 | 2,36% | 30,00 |
| 25.08.2026 | 24,47 | 25,26 | 24,39 | 25,05 | 2,37% | 857,00 |
| 24.08.2026 | 24,70 | 24,73 | 24,35 | 24,47 | -0,77% | - |
| 21.08.2026 | 24,17 | 24,74 | 23,88 | 24,66 | 1,11% | 1.075,00 |
| 20.08.2026 | 24,66 | 24,80 | 24,27 | 24,39 | -1,65% | 2.659,00 |
| 19.08.2026 | 24,28 | 24,80 | 24,16 | 24,80 | 1,68% | 465,00 |
| 18.08.2026 | 24,54 | 24,54 | 24,26 | 24,39 | -0,69% | 50,00 |
| 17.08.2026 | 24,87 | 25,04 | 24,38 | 24,56 | -2,15% | 1.100,00 |
| 14.08.2026 | 25,02 | 25,10 | 24,63 | 25,10 | -0,04% | 311,00 |
| 13.08.2026 | 25,08 | 25,18 | 24,88 | 25,11 | 0,44% | 7.010,00 |
| 12.08.2026 | 24,97 | 25,41 | 24,85 | 25,00 | -0,08% | 2.019,00 |
| 11.08.2026 | 24,67 | 25,12 | 24,36 | 25,02 | 1,21% | 3.706,00 |
| 10.08.2026 | 25,61 | 25,78 | 24,42 | 24,72 | -3,13% | 2.598,00 |
| 07.08.2026 | 25,79 | 25,97 | 25,44 | 25,52 | -1,16% | 400,00 |
| 06.08.2026 | 25,59 | 25,86 | 25,45 | 25,82 | 0,43% | 90,00 |
| 05.08.2026 | 25,65 | 25,84 | 25,42 | 25,71 | 0,86% | 170,00 |
| 04.08.2026 | 25,15 | 25,67 | 25,14 | 25,49 | 0,95% | 520,00 |
| 03.08.2026 | 24,37 | 25,35 | 24,37 | 25,25 | 3,82% | 1.294,00 |
| 31.07.2026 | 24,94 | 25,19 | 24,21 | 24,32 | -2,25% | 1.770,00 |
| 30.07.2026 | 24,98 | 25,22 | 24,62 | 24,88 | -0,28% | 720,00 |
| 29.07.2026 | 24,89 | 25,26 | 24,73 | 24,95 | -0,12% | - |
| 28.07.2026 | 24,89 | 24,98 | 24,58 | 24,98 | 0,77% | 1.183,00 |
| 27.07.2026 | 24,79 | 25,37 | 24,44 | 24,79 | 0,04% | 1.318,00 |
| 24.07.2026 | 24,56 | 25,04 | 24,15 | 24,78 | 1,14% | 2.332,00 |
| 23.07.2026 | 25,19 | 25,42 | 23,26 | 24,50 | -2,62% | 7.872,00 |
| 22.07.2026 | 24,86 | 25,17 | 24,51 | 25,16 | 2,36% | 1.400,00 |
| 21.07.2026 | 24,75 | 24,94 | 23,16 | 24,58 | -1,21% | 3.202,00 |
| 20.07.2026 | 24,68 | 24,94 | 24,57 | 24,88 | 1,18% | 37,00 |
| 17.07.2026 | 24,61 | 24,69 | 24,25 | 24,59 | -0,20% | 2.325,00 |
| 16.07.2026 | 24,63 | 24,76 | 24,52 | 24,64 | 0,53% | 200,00 |
| 15.07.2026 | 23,89 | 24,76 | 23,70 | 24,51 | 3,07% | 489,00 |
| 14.07.2026 | 23,66 | 23,83 | 23,45 | 23,78 | 0,38% | - |
| 13.07.2026 | 23,67 | 24,08 | 23,43 | 23,69 | -0,75% | 600,00 |
| 10.07.2026 | 23,81 | 23,98 | 23,36 | 23,87 | 0,84% | 1.193,00 |
| 09.07.2026 | 23,75 | 23,98 | 23,42 | 23,67 | -0,08% | 815,00 |
| 08.07.2026 | 24,73 | 24,84 | 23,56 | 23,69 | -4,17% | 550,00 |
| 07.07.2026 | 24,99 | 25,28 | 24,58 | 24,72 | -1,40% | 420,00 |
| 06.07.2026 | 24,54 | 25,08 | 24,52 | 25,07 | 2,16% | 1.898,00 |
| 03.07.2026 | 23,74 | 24,68 | 23,74 | 24,54 | 4,34% | 3.326,00 |
| 02.07.2026 | 23,33 | 23,83 | 23,10 | 23,52 | 1,03% | 308,00 |
| 01.07.2026 | 23,30 | 23,41 | 23,01 | 23,28 | -0,21% | 1.104,00 |
| 30.06.2026 | 22,70 | 23,42 | 22,60 | 23,33 | 3,32% | 1.208,00 |
| 29.06.2026 | 22,79 | 23,02 | 22,53 | 22,58 | 0,27% | 2.130,00 |
| 26.06.2026 | 22,97 | 23,18 | 22,52 | 22,52 | -2,09% | 4.093,00 |
| 25.06.2026 | 23,13 | 23,37 | 22,91 | 23,00 | -0,17% | 3.191,00 |
| 24.06.2026 | 23,18 | 23,38 | 22,31 | 23,04 | -1,45% | 4.395,00 |
| 23.06.2026 | 23,34 | 23,52 | 22,95 | 23,38 | -0,43% | 940,00 |
| 22.06.2026 | 24,16 | 24,30 | 23,39 | 23,48 | -2,98% | 4.664,00 |