24,670€
-1,16%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 24,16 | 24,76 | 24,10 | 24,50 | -0,65% | 12.891,00 |
| 05.11.2024 | 24,08 | 24,68 | 23,92 | 24,66 | 2,49% | 19.599,00 |
| 04.11.2024 | 25,02 | 25,02 | 23,94 | 24,06 | -2,20% | 40.120,00 |
| 01.11.2024 | 25,28 | 25,44 | 24,58 | 24,60 | -3,45% | 20.463,00 |
| 31.10.2024 | 24,78 | 25,66 | 24,70 | 25,48 | 2,82% | 36.423,00 |
| 30.10.2024 | 24,32 | 25,10 | 24,22 | 24,78 | 0,57% | 17.882,00 |
| 29.10.2024 | 25,08 | 25,24 | 24,18 | 24,64 | -0,88% | 41.822,00 |
| 28.10.2024 | 25,50 | 25,54 | 24,86 | 24,86 | -2,43% | 15.974,00 |
| 25.10.2024 | 25,22 | 25,50 | 24,86 | 25,48 | 0,95% | 13.313,00 |
| 24.10.2024 | 24,82 | 25,34 | 24,82 | 25,24 | 1,04% | 31.496,00 |
| 23.10.2024 | 25,48 | 25,52 | 24,80 | 24,98 | -2,80% | 22.068,00 |
| 22.10.2024 | 25,02 | 25,70 | 24,82 | 25,70 | 1,98% | 30.322,00 |
| 21.10.2024 | 25,56 | 25,86 | 24,96 | 25,20 | -1,41% | 22.673,00 |
| 18.10.2024 | 25,32 | 25,90 | 25,02 | 25,56 | 0,95% | 20.671,00 |
| 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 |