31,690€
0,60%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 31,64 | 31,82 | 31,52 | 31,71 | 0,67% | 147,00 |
| 01.04.2025 | 32,44 | 32,50 | 31,30 | 31,50 | -2,42% | 13.621,00 |
| 31.03.2025 | 32,02 | 32,36 | 30,82 | 32,28 | -0,25% | 30.840,00 |
| 28.03.2025 | 33,80 | 34,20 | 32,02 | 32,36 | -5,21% | 30.254,00 |
| 27.03.2025 | 33,46 | 35,70 | 33,46 | 34,14 | 1,19% | 41.273,00 |
| 26.03.2025 | 33,82 | 34,38 | 33,46 | 33,74 | -0,82% | 10.593,00 |
| 25.03.2025 | 34,00 | 34,52 | 33,34 | 34,02 | -0,99% | 16.028,00 |
| 24.03.2025 | 34,16 | 34,40 | 33,76 | 34,36 | 0,41% | 10.698,00 |
| 21.03.2025 | 33,82 | 34,22 | 33,20 | 34,22 | 1,12% | 15.501,00 |
| 20.03.2025 | 36,18 | 36,18 | 33,46 | 33,84 | -5,74% | 56.803,00 |
| 19.03.2025 | 36,38 | 36,88 | 35,50 | 35,90 | -1,32% | 31.907,00 |
| 18.03.2025 | 36,60 | 37,38 | 36,02 | 36,38 | 0,00% | 52.350,00 |
| 17.03.2025 | 35,48 | 36,60 | 34,56 | 36,38 | 3,41% | 73.943,00 |
| 14.03.2025 | 33,34 | 35,18 | 32,98 | 35,18 | 6,28% | 77.041,00 |
| 13.03.2025 | 32,26 | 33,34 | 31,94 | 33,10 | 1,85% | 33.405,00 |
| 12.03.2025 | 32,88 | 33,00 | 31,88 | 32,50 | -0,61% | 28.966,00 |
| 11.03.2025 | 32,16 | 33,02 | 31,94 | 32,70 | 2,44% | 33.258,00 |
| 10.03.2025 | 33,56 | 34,14 | 31,52 | 31,92 | -5,34% | 64.409,00 |
| 07.03.2025 | 33,70 | 34,14 | 33,02 | 33,72 | 0,48% | 46.405,00 |
| 06.03.2025 | 33,62 | 34,76 | 33,24 | 33,56 | 0,00% | 75.614,00 |
| 05.03.2025 | 29,76 | 33,56 | 29,76 | 33,56 | 12,62% | 177.310,00 |
| 04.03.2025 | 30,42 | 30,48 | 29,02 | 29,80 | -1,91% | 60.807,00 |
| 03.03.2025 | 29,20 | 30,76 | 29,12 | 30,38 | 4,61% | 60.037,00 |
| 28.02.2025 | 29,24 | 29,46 | 28,82 | 29,04 | -1,56% | 41.418,00 |
| 27.02.2025 | 29,20 | 29,98 | 29,10 | 29,50 | 0,89% | 48.332,00 |
| 26.02.2025 | 28,56 | 29,70 | 28,40 | 29,24 | 3,10% | 66.474,00 |
| 25.02.2025 | 28,98 | 28,98 | 28,00 | 28,36 | -1,53% | 65.855,00 |
| 24.02.2025 | 27,64 | 28,92 | 27,52 | 28,80 | 5,03% | 67.210,00 |
| 21.02.2025 | 27,94 | 28,18 | 26,96 | 27,42 | 0,07% | 38.066,00 |
| 20.02.2025 | 27,88 | 28,04 | 27,02 | 27,40 | -1,23% | 34.599,00 |
| 19.02.2025 | 28,40 | 28,56 | 27,36 | 27,74 | -2,60% | 64.620,00 |
| 18.02.2025 | 28,22 | 28,56 | 27,64 | 28,48 | 1,71% | 92.007,00 |
| 17.02.2025 | 26,98 | 28,34 | 26,62 | 28,00 | 4,32% | 60.902,00 |
| 14.02.2025 | 26,72 | 27,38 | 26,20 | 26,84 | 0,52% | 34.360,00 |
| 13.02.2025 | 25,66 | 26,86 | 25,32 | 26,70 | 5,20% | 54.703,00 |
| 12.02.2025 | 25,34 | 25,58 | 25,00 | 25,38 | 0,71% | 26.457,00 |
| 11.02.2025 | 25,00 | 25,20 | 24,54 | 25,20 | 0,88% | 22.470,00 |
| 10.02.2025 | 24,44 | 24,98 | 24,16 | 24,98 | 2,29% | 25.734,00 |
| 07.02.2025 | 24,10 | 24,44 | 24,06 | 24,42 | -0,08% | 18.020,00 |
| 06.02.2025 | 24,02 | 24,44 | 23,74 | 24,44 | 0,83% | 44.083,00 |
| 05.02.2025 | 25,00 | 25,00 | 23,70 | 24,24 | -3,35% | 41.337,00 |
| 04.02.2025 | 24,16 | 25,28 | 23,70 | 25,08 | 3,81% | 43.511,00 |
| 03.02.2025 | 24,64 | 24,64 | 23,58 | 24,16 | -3,51% | 59.168,00 |
| 31.01.2025 | 25,12 | 25,22 | 24,76 | 25,04 | -0,71% | 19.863,00 |
| 30.01.2025 | 24,36 | 25,22 | 24,36 | 25,22 | 2,52% | 18.781,00 |
| 29.01.2025 | 24,88 | 24,88 | 24,36 | 24,60 | -0,81% | 13.414,00 |
| 28.01.2025 | 24,92 | 24,92 | 24,44 | 24,80 | -0,24% | 11.357,00 |
| 27.01.2025 | 24,48 | 24,86 | 23,96 | 24,86 | 0,65% | 15.127,00 |
| 24.01.2025 | 24,58 | 24,92 | 24,32 | 24,70 | -0,72% | 21.924,00 |
| 23.01.2025 | 24,06 | 25,06 | 23,94 | 24,88 | 3,41% | 21.510,00 |
| 22.01.2025 | 24,78 | 24,78 | 23,50 | 24,06 | -1,80% | 42.862,00 |
| 21.01.2025 | 24,70 | 24,84 | 24,44 | 24,50 | -1,45% | 26.820,00 |
| 20.01.2025 | 24,86 | 24,88 | 24,46 | 24,86 | 0,49% | 15.985,00 |
| 17.01.2025 | 24,80 | 24,88 | 24,52 | 24,74 | -0,88% | 14.789,00 |
| 16.01.2025 | 25,08 | 25,14 | 24,30 | 24,96 | -0,16% | 19.171,00 |
| 15.01.2025 | 24,46 | 25,10 | 24,40 | 25,00 | 1,54% | 19.807,00 |
| 14.01.2025 | 24,50 | 24,72 | 24,16 | 24,62 | 0,74% | 15.877,00 |
| 13.01.2025 | 24,78 | 24,78 | 24,00 | 24,44 | -1,05% | 39.490,00 |
| 10.01.2025 | 25,50 | 25,54 | 24,62 | 24,70 | -3,29% | 26.098,00 |
| 09.01.2025 | 25,30 | 25,54 | 24,88 | 25,54 | 0,63% | 17.471,00 |
| 08.01.2025 | 26,10 | 26,16 | 25,06 | 25,38 | -3,13% | 35.401,00 |
| 07.01.2025 | 25,96 | 26,70 | 25,52 | 26,20 | 1,87% | 45.635,00 |
| 06.01.2025 | 25,18 | 25,88 | 25,02 | 25,72 | 2,39% | 22.709,00 |
| 03.01.2025 | 25,14 | 25,38 | 24,78 | 25,12 | 0,40% | 13.559,00 |
| 02.01.2025 | 25,64 | 25,84 | 25,00 | 25,02 | -2,57% | 23.018,00 |
| 30.12.2024 | 25,60 | 25,70 | 25,10 | 25,68 | 1,02% | 13.853,00 |
| 27.12.2024 | 25,28 | 25,82 | 25,02 | 25,42 | 0,47% | 24.180,00 |
| 23.12.2024 | 25,10 | 25,68 | 24,46 | 25,30 | 0,88% | 36.072,00 |
| 20.12.2024 | 24,90 | 25,08 | 24,44 | 25,08 | 0,00% | 14.549,00 |
| 19.12.2024 | 25,30 | 25,32 | 24,86 | 25,08 | -1,65% | 17.791,00 |
| 18.12.2024 | 25,58 | 25,84 | 25,30 | 25,50 | -1,77% | 8.382,00 |
| 17.12.2024 | 26,28 | 26,50 | 25,62 | 25,96 | 1,09% | 17.285,00 |
| 16.12.2024 | 26,24 | 26,36 | 25,44 | 25,68 | -2,21% | 16.984,00 |
| 13.12.2024 | 26,62 | 26,68 | 26,12 | 26,26 | -2,01% | 13.774,00 |
| 12.12.2024 | 26,60 | 26,88 | 26,14 | 26,80 | 0,45% | 12.636,00 |
| 11.12.2024 | 26,52 | 26,78 | 26,00 | 26,68 | 0,30% | 27.498,00 |
| 10.12.2024 | 26,28 | 26,94 | 26,10 | 26,60 | 1,14% | 21.600,00 |
| 09.12.2024 | 25,90 | 26,30 | 25,66 | 26,30 | 1,78% | 30.862,00 |
| 06.12.2024 | 25,28 | 25,84 | 25,08 | 25,84 | 2,05% | 28.127,00 |
| 05.12.2024 | 25,38 | 25,50 | 25,14 | 25,32 | 0,96% | 33.195,00 |
| 04.12.2024 | 24,70 | 25,38 | 24,62 | 25,08 | 1,54% | 22.920,00 |
| 03.12.2024 | 24,94 | 25,02 | 24,44 | 24,70 | -0,88% | 12.461,00 |
| 02.12.2024 | 24,98 | 24,98 | 24,48 | 24,92 | -1,03% | 16.719,00 |
| 29.11.2024 | 24,44 | 25,38 | 24,44 | 25,18 | 0,80% | 26.400,00 |
| 28.11.2024 | 24,92 | 25,08 | 24,64 | 24,98 | 0,48% | 9.767,00 |
| 27.11.2024 | 24,38 | 24,98 | 24,10 | 24,86 | 1,89% | 13.404,00 |
| 26.11.2024 | 24,66 | 24,70 | 24,06 | 24,40 | -1,85% | 90.365,00 |
| 25.11.2024 | 23,76 | 24,88 | 23,76 | 24,86 | 2,39% | 28.394,00 |
| 22.11.2024 | 24,18 | 24,50 | 23,88 | 24,28 | 0,33% | 25.441,00 |
| 21.11.2024 | 23,80 | 24,26 | 23,44 | 24,20 | 2,28% | 20.091,00 |
| 20.11.2024 | 24,14 | 24,50 | 23,54 | 23,66 | -2,31% | 36.209,00 |
| 19.11.2024 | 24,56 | 24,72 | 23,86 | 24,22 | -1,62% | 22.623,00 |
| 18.11.2024 | 25,02 | 25,16 | 24,46 | 24,62 | -1,83% | 18.602,00 |
| 15.11.2024 | 24,90 | 25,12 | 24,72 | 25,08 | -0,40% | 16.506,00 |
| 14.11.2024 | 25,54 | 25,56 | 24,60 | 25,18 | -1,25% | 15.727,00 |
| 13.11.2024 | 25,60 | 25,86 | 25,00 | 25,50 | -2,15% | 10.837,00 |
| 12.11.2024 | 26,20 | 27,66 | 25,50 | 26,06 | 0,85% | 54.701,00 |
| 11.11.2024 | 25,20 | 25,96 | 25,20 | 25,84 | 2,22% | 14.862,00 |
| 08.11.2024 | 25,28 | 25,32 | 24,56 | 25,28 | -0,39% | 9.795,00 |
| 07.11.2024 | 24,68 | 25,40 | 24,56 | 25,38 | 3,59% | 24.015,00 |