25,150€
-1,30%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 25,42 | 25,42 | 24,94 | 25,32 | -0,63% | 16.481,00 |
| 16.10.2024 | 25,64 | 25,76 | 25,04 | 25,48 | -0,86% | 20.613,00 |
| 15.10.2024 | 26,18 | 26,18 | 25,38 | 25,70 | -0,54% | 20.486,00 |
| 14.10.2024 | 26,00 | 26,02 | 25,56 | 25,84 | -0,15% | 23.459,00 |
| 11.10.2024 | 25,92 | 26,00 | 25,54 | 25,88 | -0,46% | 17.471,00 |
| 10.10.2024 | 26,18 | 26,18 | 25,62 | 26,00 | -0,84% | 14.444,00 |
| 09.10.2024 | 26,20 | 26,28 | 25,58 | 26,22 | -0,30% | 22.439,00 |
| 08.10.2024 | 26,66 | 26,66 | 25,74 | 26,30 | -1,57% | 29.642,00 |
| 07.10.2024 | 27,08 | 27,08 | 26,60 | 26,72 | -0,60% | 9.266,00 |
| 04.10.2024 | 26,32 | 26,94 | 26,00 | 26,88 | 2,21% | 21.581,00 |
| 03.10.2024 | 26,72 | 26,72 | 26,10 | 26,30 | -2,81% | 12.423,00 |
| 02.10.2024 | 26,90 | 27,12 | 26,32 | 27,06 | 0,52% | 19.972,00 |
| 01.10.2024 | 27,30 | 27,48 | 26,50 | 26,92 | -1,75% | 15.906,00 |
| 30.09.2024 | 27,20 | 27,40 | 26,78 | 27,40 | 1,26% | 18.028,00 |
| 27.09.2024 | 26,54 | 27,08 | 26,04 | 27,06 | 2,19% | 26.051,00 |
| 26.09.2024 | 25,88 | 26,60 | 25,72 | 26,48 | 2,87% | 25.583,00 |
| 25.09.2024 | 25,48 | 25,76 | 25,32 | 25,74 | 0,23% | 10.062,00 |
| 24.09.2024 | 25,58 | 25,78 | 25,38 | 25,68 | 0,39% | 12.099,00 |
| 23.09.2024 | 25,98 | 25,98 | 25,48 | 25,58 | -1,31% | 16.473,00 |
| 20.09.2024 | 27,24 | 27,24 | 25,62 | 25,92 | -5,54% | 47.643,00 |
| 19.09.2024 | 26,88 | 27,44 | 26,70 | 27,44 | 2,54% | 12.009,00 |
| 18.09.2024 | 26,78 | 26,78 | 26,40 | 26,76 | 0,45% | 4.741,00 |
| 17.09.2024 | 26,04 | 26,64 | 25,86 | 26,64 | 2,46% | 12.059,00 |
| 16.09.2024 | 26,28 | 26,28 | 25,74 | 26,00 | -1,14% | 16.635,00 |
| 13.09.2024 | 25,84 | 26,42 | 25,50 | 26,30 | 3,06% | 15.870,00 |
| 12.09.2024 | 25,98 | 26,28 | 25,40 | 25,52 | -2,15% | 9.594,00 |
| 11.09.2024 | 26,04 | 26,08 | 25,70 | 26,08 | 0,85% | 5.411,00 |
| 10.09.2024 | 26,40 | 26,40 | 25,54 | 25,86 | -2,27% | 15.047,00 |
| 09.09.2024 | 26,30 | 26,52 | 26,02 | 26,46 | -0,15% | 11.639,00 |
| 06.09.2024 | 26,76 | 27,08 | 26,20 | 26,50 | -2,14% | 10.090,00 |
| 05.09.2024 | 27,42 | 27,56 | 26,64 | 27,08 | -1,31% | 14.120,00 |
| 04.09.2024 | 27,60 | 27,60 | 27,08 | 27,44 | -1,58% | 12.208,00 |
| 03.09.2024 | 28,26 | 28,64 | 27,56 | 27,88 | -2,04% | 12.215,00 |
| 02.09.2024 | 28,58 | 28,64 | 28,06 | 28,46 | -0,56% | 4.444,00 |
| 30.08.2024 | 28,24 | 28,64 | 27,92 | 28,62 | 2,21% | 20.751,00 |
| 29.08.2024 | 28,04 | 28,32 | 27,66 | 28,00 | 1,38% | 13.766,00 |
| 28.08.2024 | 28,30 | 28,30 | 27,40 | 27,62 | -1,78% | 23.335,00 |
| 27.08.2024 | 27,92 | 28,20 | 27,80 | 28,12 | 0,72% | 16.910,00 |
| 26.08.2024 | 28,48 | 28,48 | 27,92 | 27,92 | -0,36% | 5.276,00 |
| 23.08.2024 | 28,34 | 28,44 | 27,72 | 28,02 | -0,28% | 18.972,00 |
| 22.08.2024 | 28,70 | 28,70 | 27,50 | 28,10 | -0,85% | 19.021,00 |
| 21.08.2024 | 28,26 | 29,06 | 27,90 | 28,34 | 0,35% | 12.571,00 |
| 20.08.2024 | 28,48 | 28,56 | 27,84 | 28,24 | -0,56% | 3.806,00 |
| 19.08.2024 | 28,22 | 28,48 | 28,06 | 28,40 | 0,57% | 10.001,00 |
| 16.08.2024 | 28,44 | 28,52 | 28,00 | 28,24 | -0,63% | 19.747,00 |
| 15.08.2024 | 28,34 | 28,48 | 27,88 | 28,42 | -0,28% | 8.743,00 |
| 14.08.2024 | 28,28 | 28,50 | 27,90 | 28,50 | 1,79% | 10.268,00 |
| 13.08.2024 | 28,20 | 28,32 | 27,66 | 28,00 | -0,71% | 9.285,00 |
| 12.08.2024 | 28,52 | 28,66 | 27,82 | 28,20 | 0,28% | 12.876,00 |
| 09.08.2024 | 27,72 | 29,42 | 27,32 | 28,12 | 2,18% | 23.842,00 |
| 08.08.2024 | 27,18 | 27,52 | 26,96 | 27,52 | 2,08% | 5.529,00 |
| 07.08.2024 | 26,68 | 27,76 | 26,48 | 26,96 | 1,35% | 16.108,00 |
| 06.08.2024 | 26,78 | 26,96 | 26,04 | 26,60 | -0,45% | 19.412,00 |
| 05.08.2024 | 26,38 | 26,88 | 25,64 | 26,72 | -1,26% | 29.199,00 |
| 02.08.2024 | 28,24 | 28,26 | 26,70 | 27,06 | -5,19% | 24.215,00 |
| 01.08.2024 | 29,50 | 29,60 | 28,10 | 28,54 | -3,39% | 14.566,00 |
| 31.07.2024 | 29,68 | 29,78 | 29,32 | 29,54 | 0,07% | 5.091,00 |
| 30.07.2024 | 29,36 | 29,84 | 29,10 | 29,52 | 0,27% | 6.214,00 |
| 29.07.2024 | 29,92 | 29,92 | 29,18 | 29,44 | -1,60% | 3.777,00 |
| 26.07.2024 | 29,40 | 29,94 | 29,26 | 29,92 | 1,49% | 6.424,00 |
| 25.07.2024 | 29,56 | 29,56 | 28,82 | 29,48 | 0,48% | 13.222,00 |
| 24.07.2024 | 30,50 | 30,50 | 29,34 | 29,34 | -3,04% | 6.632,00 |
| 23.07.2024 | 30,88 | 30,90 | 29,54 | 30,26 | -2,45% | 10.039,00 |
| 22.07.2024 | 30,90 | 31,02 | 30,56 | 31,02 | 0,98% | 5.707,00 |
| 19.07.2024 | 30,90 | 30,90 | 30,24 | 30,72 | -0,19% | 9.963,00 |
| 18.07.2024 | 30,64 | 30,98 | 30,50 | 30,78 | 0,07% | 2.017,00 |
| 17.07.2024 | 31,20 | 31,20 | 30,48 | 30,76 | -1,41% | 5.100,00 |
| 16.07.2024 | 31,12 | 31,50 | 30,66 | 31,20 | -0,06% | 4.665,00 |
| 15.07.2024 | 31,44 | 31,80 | 30,92 | 31,22 | -1,82% | 6.620,00 |
| 12.07.2024 | 31,86 | 31,90 | 31,30 | 31,80 | 1,34% | 1.994,00 |
| 11.07.2024 | 31,52 | 31,84 | 31,36 | 31,38 | -1,63% | 4.830,00 |
| 10.07.2024 | 31,04 | 31,90 | 30,60 | 31,90 | 3,04% | 3.194,00 |
| 09.07.2024 | 31,90 | 31,90 | 30,66 | 30,96 | -2,03% | 4.798,00 |
| 08.07.2024 | 31,64 | 32,00 | 31,56 | 31,60 | 0,64% | 6.180,00 |
| 05.07.2024 | 31,60 | 31,86 | 31,18 | 31,40 | -0,51% | 3.880,00 |
| 04.07.2024 | 31,32 | 31,84 | 30,96 | 31,56 | 1,41% | 8.241,00 |
| 03.07.2024 | 30,78 | 31,32 | 30,42 | 31,12 | 1,17% | 3.381,00 |
| 02.07.2024 | 31,00 | 31,00 | 30,32 | 30,76 | -0,97% | 4.032,00 |
| 01.07.2024 | 31,02 | 31,26 | 30,70 | 31,06 | 1,44% | 4.796,00 |
| 28.06.2024 | 30,94 | 31,36 | 30,52 | 30,62 | -1,54% | 7.015,00 |
| 27.06.2024 | 30,90 | 31,36 | 30,72 | 31,10 | -0,45% | 4.579,00 |
| 26.06.2024 | 31,24 | 31,46 | 30,70 | 31,24 | -0,64% | 8.104,00 |
| 25.06.2024 | 32,16 | 32,16 | 31,26 | 31,44 | -2,30% | 4.056,00 |
| 24.06.2024 | 31,90 | 32,46 | 31,52 | 32,18 | 1,45% | 6.618,00 |
| 21.06.2024 | 32,40 | 32,50 | 31,24 | 31,72 | -2,10% | 7.816,00 |
| 20.06.2024 | 32,68 | 33,12 | 32,10 | 32,40 | -0,92% | 8.992,00 |
| 19.06.2024 | 32,74 | 32,76 | 32,14 | 32,70 | -1,33% | 3.818,00 |
| 18.06.2024 | 32,48 | 33,20 | 32,06 | 33,14 | 3,37% | 9.010,00 |
| 17.06.2024 | 31,70 | 32,40 | 31,44 | 32,06 | 0,31% | 8.169,00 |
| 14.06.2024 | 33,06 | 33,06 | 31,38 | 31,96 | -3,27% | 23.252,00 |
| 13.06.2024 | 34,50 | 34,50 | 32,62 | 33,04 | -5,00% | 16.603,00 |
| 12.06.2024 | 34,40 | 34,84 | 33,84 | 34,78 | 0,99% | 8.260,00 |
| 11.06.2024 | 35,20 | 35,36 | 34,38 | 34,44 | -2,66% | 9.937,00 |
| 10.06.2024 | 35,14 | 35,46 | 34,98 | 35,38 | 0,68% | 4.028,00 |
| 07.06.2024 | 36,12 | 36,24 | 34,84 | 35,14 | -1,95% | 5.247,00 |
| 06.06.2024 | 36,44 | 36,70 | 35,50 | 35,84 | -1,70% | 16.689,00 |
| 05.06.2024 | 35,02 | 36,46 | 35,00 | 36,46 | 4,59% | 3.210,00 |
| 04.06.2024 | 35,72 | 35,72 | 34,80 | 34,86 | -2,41% | 2.555,00 |
| 03.06.2024 | 36,36 | 36,36 | 35,48 | 35,72 | -0,83% | 6.827,00 |
| 31.05.2024 | 35,70 | 36,18 | 35,36 | 36,02 | -0,28% | 4.971,00 |