25,050€
-0,24%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 25,02 | 25,03 | 25,01 | 25,03 | -0,32% | - |
| 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 |
| 19.06.2026 | 24,23 | 24,35 | 23,98 | 24,20 | -0,08% | 1.005,00 |
| 18.06.2026 | 24,08 | 24,30 | 23,89 | 24,22 | -1,02% | 139,00 |
| 17.06.2026 | 23,76 | 24,56 | 23,73 | 24,47 | 3,60% | 798,00 |
| 16.06.2026 | 23,23 | 23,68 | 23,19 | 23,62 | 0,00% | 57,00 |
| 15.06.2026 | 22,77 | 23,83 | 22,69 | 23,62 | 4,37% | 1.233,00 |
| 12.06.2026 | 22,60 | 22,90 | 22,40 | 22,63 | 0,85% | 1.597,00 |
| 11.06.2026 | 22,50 | 22,62 | 21,71 | 22,44 | -0,44% | 20.579,00 |
| 10.06.2026 | 22,97 | 23,14 | 22,44 | 22,54 | -1,96% | 10.116,00 |
| 09.06.2026 | 23,03 | 23,28 | 22,80 | 22,99 | -0,09% | 1.266,00 |
| 08.06.2026 | 22,94 | 23,28 | 22,68 | 23,01 | -2,83% | 8.982,00 |
| 05.06.2026 | 23,67 | 23,84 | 23,55 | 23,68 | -1,17% | - |
| 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 |