30,180€
1,07%
Echtzeit-Aktienkurs JUNGHEINRICH AG O.N.VZO
Bid:
Ask:
Aktienkurse zur JUNGHEINRICH AG O.N.VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 40,38 | 41,26 | 33,58 | 34,36 | -14,31% | 224.811,00 |
| 16.07.2025 | 41,02 | 41,10 | 40,10 | 40,10 | -2,86% | 13.348,00 |
| 15.07.2025 | 40,78 | 41,66 | 40,78 | 41,28 | 1,13% | 9.326,00 |
| 14.07.2025 | 41,26 | 41,86 | 40,22 | 40,82 | -1,88% | 20.594,00 |
| 11.07.2025 | 42,36 | 42,50 | 40,90 | 41,60 | -1,93% | 21.795,00 |
| 10.07.2025 | 41,92 | 42,74 | 41,48 | 42,42 | 1,14% | 20.412,00 |
| 09.07.2025 | 41,48 | 42,76 | 41,20 | 41,94 | 0,82% | 49.568,00 |
| 08.07.2025 | 39,86 | 41,60 | 39,86 | 41,60 | 4,16% | 25.181,00 |
| 07.07.2025 | 39,62 | 40,60 | 39,26 | 39,94 | 1,01% | 29.745,00 |
| 04.07.2025 | 39,00 | 39,70 | 38,52 | 39,54 | -0,25% | 17.778,00 |
| 03.07.2025 | 39,38 | 39,98 | 39,18 | 39,64 | 0,97% | 10.717,00 |
| 02.07.2025 | 39,16 | 39,72 | 38,86 | 39,26 | 1,45% | 24.771,00 |
| 01.07.2025 | 40,18 | 40,26 | 38,20 | 38,70 | -3,68% | 18.216,00 |
| 30.06.2025 | 39,90 | 40,36 | 39,50 | 40,18 | 0,20% | 14.071,00 |
| 27.06.2025 | 39,98 | 40,24 | 39,38 | 40,10 | 0,40% | 22.574,00 |
| 26.06.2025 | 38,96 | 40,18 | 38,96 | 39,94 | 1,68% | 76.289,00 |
| 25.06.2025 | 38,42 | 39,28 | 38,28 | 39,28 | 2,19% | 17.674,00 |
| 24.06.2025 | 37,60 | 38,44 | 37,60 | 38,44 | 2,67% | 16.354,00 |
| 23.06.2025 | 36,62 | 37,48 | 36,52 | 37,44 | 1,96% | 9.590,00 |
| 20.06.2025 | 36,86 | 37,46 | 36,72 | 36,72 | 0,60% | 17.324,00 |
| 19.06.2025 | 37,20 | 37,20 | 36,00 | 36,50 | -1,08% | 29.908,00 |
| 18.06.2025 | 37,98 | 37,98 | 36,82 | 36,90 | -2,84% | 13.249,00 |
| 17.06.2025 | 37,92 | 38,34 | 37,50 | 37,98 | -0,26% | 4.917,00 |
| 16.06.2025 | 37,44 | 38,70 | 37,34 | 38,08 | 1,49% | 13.646,00 |
| 13.06.2025 | 37,24 | 38,20 | 37,02 | 37,52 | -2,34% | 18.504,00 |
| 12.06.2025 | 37,90 | 38,44 | 37,38 | 38,42 | 0,31% | 10.729,00 |
| 11.06.2025 | 38,20 | 38,84 | 37,84 | 38,30 | 0,26% | 19.378,00 |
| 10.06.2025 | 38,70 | 38,80 | 37,60 | 38,20 | -0,26% | 26.311,00 |
| 09.06.2025 | 38,22 | 38,88 | 38,16 | 38,30 | -0,21% | 13.174,00 |
| 06.06.2025 | 38,02 | 38,50 | 38,02 | 38,38 | 1,16% | 53.256,00 |
| 05.06.2025 | 38,08 | 38,48 | 37,84 | 37,94 | 0,11% | 18.894,00 |
| 04.06.2025 | 36,60 | 38,20 | 36,60 | 37,90 | 4,35% | 50.452,00 |
| 03.06.2025 | 36,22 | 36,68 | 35,58 | 36,32 | 0,28% | 19.507,00 |
| 02.06.2025 | 35,40 | 36,48 | 35,06 | 36,22 | 2,72% | 32.422,00 |
| 30.05.2025 | 35,34 | 35,90 | 35,18 | 35,26 | -1,29% | 6.051,00 |
| 29.05.2025 | 35,98 | 36,56 | 35,44 | 35,72 | -0,72% | 14.189,00 |
| 28.05.2025 | 35,34 | 36,00 | 35,26 | 35,98 | 1,52% | 21.230,00 |
| 27.05.2025 | 35,44 | 35,50 | 34,90 | 35,44 | 0,97% | 12.960,00 |
| 26.05.2025 | 34,64 | 35,58 | 34,64 | 35,10 | 2,45% | 20.673,00 |
| 23.05.2025 | 34,68 | 35,62 | 33,52 | 34,26 | -1,38% | 43.495,00 |
| 22.05.2025 | 34,00 | 34,94 | 33,98 | 34,74 | 2,78% | 11.523,00 |
| 21.05.2025 | 35,12 | 35,28 | 33,80 | 33,80 | -5,80% | 24.178,00 |
| 20.05.2025 | 35,16 | 35,90 | 35,00 | 35,88 | 2,40% | 27.266,00 |
| 19.05.2025 | 34,50 | 35,40 | 34,24 | 35,04 | 2,46% | 13.610,00 |
| 16.05.2025 | 34,96 | 35,44 | 34,20 | 34,20 | -2,23% | 23.814,00 |
| 15.05.2025 | 35,22 | 35,54 | 34,96 | 34,98 | -1,96% | 17.165,00 |