35,060€
2,75%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 34,06 | 34,22 | 34,06 | 34,13 | 0,03% | 209,00 |
| 03.12.2025 | 34,62 | 34,92 | 34,04 | 34,12 | -1,56% | 17.478,00 |
| 02.12.2025 | 34,28 | 34,80 | 34,02 | 34,66 | 2,18% | 22.834,00 |
| 01.12.2025 | 34,68 | 34,68 | 33,50 | 33,92 | -2,19% | 17.797,00 |
| 28.11.2025 | 34,02 | 34,78 | 34,02 | 34,68 | 1,34% | 33.099,00 |
| 27.11.2025 | 33,68 | 34,22 | 33,52 | 34,22 | 1,06% | 24.819,00 |
| 26.11.2025 | 33,60 | 33,98 | 33,50 | 33,86 | 0,83% | 31.414,00 |
| 25.11.2025 | 33,20 | 33,58 | 32,70 | 33,58 | 0,78% | 27.063,00 |
| 24.11.2025 | 32,46 | 33,32 | 32,38 | 33,32 | 3,35% | 116.722,00 |
| 21.11.2025 | 32,30 | 32,48 | 31,50 | 32,24 | 0,19% | 22.323,00 |
| 20.11.2025 | 32,48 | 32,76 | 31,82 | 32,18 | -0,86% | 22.609,00 |
| 19.11.2025 | 31,68 | 32,50 | 31,62 | 32,46 | 2,98% | 17.402,00 |
| 18.11.2025 | 32,48 | 32,48 | 31,52 | 31,52 | -2,54% | 15.901,00 |
| 17.11.2025 | 31,90 | 32,74 | 31,88 | 32,34 | 1,44% | 25.104,00 |
| 14.11.2025 | 32,18 | 32,28 | 31,06 | 31,88 | -0,99% | 14.890,00 |
| 13.11.2025 | 31,82 | 32,62 | 31,52 | 32,20 | 2,68% | 30.966,00 |
| 12.11.2025 | 30,28 | 32,14 | 29,72 | 31,36 | 4,81% | 30.192,00 |
| 11.11.2025 | 29,86 | 29,92 | 29,08 | 29,92 | -0,20% | 6.856,00 |
| 10.11.2025 | 29,52 | 29,98 | 29,46 | 29,98 | 1,70% | 10.794,00 |
| 07.11.2025 | 29,24 | 29,56 | 29,02 | 29,48 | 0,96% | 11.705,00 |
| 06.11.2025 | 29,92 | 30,04 | 29,08 | 29,20 | -1,95% | 21.126,00 |
| 05.11.2025 | 30,02 | 30,30 | 29,52 | 29,78 | -1,65% | 11.846,00 |
| 04.11.2025 | 31,02 | 31,02 | 30,16 | 30,28 | -3,87% | 14.178,00 |
| 03.11.2025 | 31,18 | 31,66 | 30,86 | 31,50 | 1,09% | 13.111,00 |
| 31.10.2025 | 31,00 | 31,48 | 30,86 | 31,16 | 0,84% | 11.555,00 |
| 30.10.2025 | 30,16 | 31,10 | 30,06 | 30,90 | 2,12% | 17.795,00 |
| 29.10.2025 | 30,82 | 30,82 | 30,26 | 30,26 | -2,01% | 9.820,00 |
| 28.10.2025 | 30,92 | 30,92 | 30,46 | 30,88 | -0,32% | 13.095,00 |
| 27.10.2025 | 30,78 | 30,98 | 30,52 | 30,98 | 1,51% | 21.191,00 |
| 24.10.2025 | 30,70 | 30,76 | 30,40 | 30,52 | 0,59% | 11.668,00 |
| 23.10.2025 | 30,62 | 31,00 | 30,02 | 30,34 | -1,69% | 11.113,00 |
| 22.10.2025 | 30,86 | 30,98 | 30,36 | 30,86 | 0,13% | 9.123,00 |
| 21.10.2025 | 30,48 | 31,30 | 30,30 | 30,82 | 1,45% | 24.812,00 |
| 20.10.2025 | 29,92 | 30,40 | 29,88 | 30,38 | 1,33% | 14.591,00 |
| 17.10.2025 | 28,50 | 30,08 | 28,26 | 29,98 | 3,95% | 24.832,00 |
| 16.10.2025 | 28,34 | 29,10 | 28,26 | 28,84 | 1,05% | 16.555,00 |
| 15.10.2025 | 28,98 | 28,98 | 28,30 | 28,54 | -1,31% | 12.564,00 |
| 14.10.2025 | 29,50 | 29,50 | 28,52 | 28,92 | -1,83% | 25.042,00 |
| 13.10.2025 | 29,42 | 29,88 | 29,14 | 29,46 | 0,75% | 7.161,00 |
| 10.10.2025 | 30,12 | 30,16 | 29,02 | 29,24 | -3,05% | 29.290,00 |
| 09.10.2025 | 29,86 | 30,60 | 29,58 | 30,16 | 1,00% | 34.589,00 |
| 08.10.2025 | 29,88 | 30,00 | 29,52 | 29,86 | -0,33% | 10.255,00 |
| 07.10.2025 | 30,18 | 30,18 | 29,52 | 29,96 | -0,73% | 15.273,00 |
| 06.10.2025 | 30,54 | 30,60 | 29,76 | 30,18 | -1,24% | 15.384,00 |
| 03.10.2025 | 29,98 | 30,64 | 29,96 | 30,56 | 0,79% | 18.135,00 |
| 02.10.2025 | 30,28 | 30,72 | 29,88 | 30,32 | -0,52% | 26.051,00 |
| 01.10.2025 | 29,68 | 30,48 | 29,22 | 30,48 | 2,08% | 12.740,00 |
| 30.09.2025 | 29,38 | 29,86 | 29,00 | 29,86 | 2,54% | 12.579,00 |
| 29.09.2025 | 29,50 | 29,50 | 29,00 | 29,12 | 0,00% | 17.039,00 |
| 26.09.2025 | 29,60 | 29,66 | 29,12 | 29,12 | -1,09% | 18.215,00 |
| 25.09.2025 | 30,28 | 30,28 | 29,04 | 29,44 | -2,84% | 30.011,00 |
| 24.09.2025 | 30,50 | 30,66 | 29,80 | 30,30 | -0,46% | 20.215,00 |
| 23.09.2025 | 30,18 | 30,66 | 29,92 | 30,44 | 0,86% | 13.912,00 |
| 22.09.2025 | 29,72 | 30,18 | 29,66 | 30,18 | 0,00% | 8.232,00 |
| 19.09.2025 | 30,12 | 30,26 | 29,70 | 30,18 | 0,00% | 6.310,00 |
| 18.09.2025 | 29,86 | 30,50 | 29,62 | 30,18 | 0,07% | 19.720,00 |
| 17.09.2025 | 30,48 | 30,50 | 29,82 | 30,16 | 0,00% | 15.806,00 |
| 16.09.2025 | 30,68 | 30,70 | 30,02 | 30,16 | -0,98% | 22.715,00 |
| 15.09.2025 | 30,68 | 30,86 | 30,38 | 30,46 | -0,78% | 10.952,00 |
| 12.09.2025 | 30,64 | 30,88 | 30,16 | 30,70 | 0,07% | 6.678,00 |
| 11.09.2025 | 30,28 | 30,82 | 30,12 | 30,68 | 1,02% | 3.570,00 |
| 10.09.2025 | 30,98 | 30,98 | 30,34 | 30,37 | -1,04% | 3.541,00 |
| 09.09.2025 | 31,14 | 31,34 | 30,50 | 30,69 | -0,65% | 11.611,00 |
| 08.09.2025 | 30,88 | 31,20 | 30,79 | 30,89 | 0,10% | 4.346,00 |
| 05.09.2025 | 29,98 | 30,86 | 29,94 | 30,86 | 2,59% | 13.893,00 |
| 04.09.2025 | 29,82 | 30,34 | 29,46 | 30,08 | 1,01% | 12.245,00 |
| 03.09.2025 | 29,58 | 29,80 | 29,30 | 29,78 | 1,64% | 10.002,00 |
| 02.09.2025 | 29,94 | 30,02 | 29,10 | 29,30 | -2,66% | 23.234,00 |
| 01.09.2025 | 30,28 | 30,32 | 29,86 | 30,10 | -0,73% | 18.831,00 |
| 29.08.2025 | 30,58 | 30,60 | 30,04 | 30,32 | -1,04% | 19.270,00 |
| 28.08.2025 | 30,58 | 30,96 | 30,32 | 30,64 | 0,33% | 14.314,00 |
| 27.08.2025 | 30,82 | 31,14 | 30,32 | 30,54 | -0,91% | 26.646,00 |
| 26.08.2025 | 31,20 | 31,20 | 30,64 | 30,82 | -2,34% | 20.174,00 |
| 25.08.2025 | 31,70 | 31,72 | 31,20 | 31,56 | -0,75% | 25.584,00 |
| 22.08.2025 | 31,08 | 31,80 | 30,84 | 31,80 | 2,12% | 41.837,00 |
| 21.08.2025 | 32,22 | 32,26 | 30,94 | 31,14 | -3,35% | 72.230,00 |
| 20.08.2025 | 32,56 | 32,92 | 31,98 | 32,22 | -2,60% | 18.688,00 |
| 19.08.2025 | 32,68 | 33,18 | 32,26 | 33,08 | 1,10% | 5.888,00 |
| 18.08.2025 | 33,02 | 33,18 | 32,20 | 32,72 | -1,45% | 16.529,00 |
| 15.08.2025 | 33,52 | 33,54 | 32,66 | 33,20 | -0,72% | 14.670,00 |
| 14.08.2025 | 33,06 | 33,52 | 33,04 | 33,44 | 0,54% | 7.144,00 |
| 13.08.2025 | 33,48 | 33,48 | 32,92 | 33,26 | 0,73% | 18.341,00 |
| 12.08.2025 | 33,28 | 33,44 | 32,70 | 33,02 | -0,96% | 30.365,00 |
| 11.08.2025 | 33,12 | 33,42 | 32,72 | 33,34 | 1,71% | 26.178,00 |
| 08.08.2025 | 33,98 | 34,10 | 32,50 | 32,78 | -3,53% | 18.743,00 |
| 07.08.2025 | 33,48 | 34,08 | 33,10 | 33,98 | 1,92% | 26.811,00 |
| 06.08.2025 | 33,18 | 33,70 | 32,82 | 33,34 | 0,36% | 11.680,00 |
| 05.08.2025 | 32,90 | 33,22 | 32,50 | 33,22 | 0,79% | 9.486,00 |
| 04.08.2025 | 32,72 | 32,96 | 32,52 | 32,96 | 0,43% | 13.033,00 |
| 01.08.2025 | 33,68 | 33,68 | 32,26 | 32,82 | -3,01% | 24.679,00 |
| 31.07.2025 | 33,06 | 33,90 | 33,02 | 33,84 | 2,55% | 14.018,00 |
| 30.07.2025 | 33,96 | 34,00 | 33,00 | 33,00 | -2,31% | 15.647,00 |
| 29.07.2025 | 33,58 | 33,78 | 33,50 | 33,78 | 0,60% | 19.331,00 |
| 28.07.2025 | 34,34 | 34,40 | 33,18 | 33,58 | -0,77% | 41.303,00 |
| 25.07.2025 | 33,68 | 33,84 | 33,10 | 33,84 | 0,48% | 30.089,00 |
| 24.07.2025 | 34,00 | 34,28 | 33,12 | 33,68 | -0,41% | 38.056,00 |
| 23.07.2025 | 33,00 | 33,82 | 33,00 | 33,82 | 3,17% | 48.247,00 |
| 22.07.2025 | 33,64 | 33,64 | 32,50 | 32,78 | -2,61% | 49.479,00 |
| 21.07.2025 | 33,56 | 34,70 | 33,36 | 33,66 | 0,00% | 76.040,00 |
| 18.07.2025 | 34,38 | 34,38 | 32,56 | 33,66 | -2,04% | 177.594,00 |