22,180€
-0,98%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 22,27 | 22,60 | 21,89 | 22,54 | 0,63% | 3.129,00 |
| 05.11.2026 | 22,68 | 23,00 | 22,16 | 22,40 | -1,23% | 18.354,00 |
| 04.11.2026 | 21,84 | 22,74 | 21,80 | 22,68 | 4,42% | 28.911,00 |
| 03.11.2026 | 21,82 | 22,58 | 21,40 | 21,72 | -0,18% | 18.518,00 |
| 02.11.2026 | 21,58 | 21,92 | 21,14 | 21,76 | 1,21% | 20.678,00 |
| 30.10.2026 | 22,00 | 22,08 | 21,38 | 21,50 | -2,36% | 21.032,00 |
| 29.10.2026 | 21,92 | 22,14 | 21,70 | 22,02 | 1,01% | 23.707,00 |
| 28.10.2026 | 21,58 | 22,06 | 21,58 | 21,80 | 0,55% | 16.499,00 |
| 27.10.2026 | 21,52 | 21,86 | 21,44 | 21,68 | -0,09% | 11.755,00 |
| 26.10.2026 | 21,46 | 21,70 | 21,40 | 21,70 | 1,50% | 22.076,00 |
| 23.10.2026 | 21,34 | 21,64 | 21,22 | 21,38 | 0,09% | 13.448,00 |
| 22.10.2026 | 21,88 | 21,88 | 21,24 | 21,36 | -2,73% | 18.078,00 |
| 21.10.2026 | 22,40 | 22,40 | 21,64 | 21,96 | -1,88% | 21.882,00 |
| 20.10.2026 | 21,82 | 22,52 | 21,76 | 22,38 | 2,01% | 17.291,00 |
| 19.10.2026 | 22,10 | 22,10 | 21,80 | 21,94 | -0,72% | 21.858,00 |
| 16.10.2026 | 21,92 | 22,44 | 21,70 | 22,10 | 1,01% | 25.878,00 |
| 15.10.2026 | 21,50 | 21,88 | 21,24 | 21,88 | 1,67% | 14.516,00 |
| 14.10.2026 | 21,00 | 22,06 | 20,80 | 21,52 | 2,57% | 26.238,00 |
| 13.10.2026 | 21,42 | 21,44 | 20,88 | 20,98 | -1,87% | 23.485,00 |
| 12.10.2026 | 21,38 | 21,62 | 21,26 | 21,38 | 0,28% | 22.505,00 |
| 09.10.2026 | 21,24 | 21,52 | 21,10 | 21,32 | 1,04% | 41.619,00 |
| 08.10.2026 | 22,24 | 22,24 | 20,62 | 21,10 | -5,97% | 141.445,00 |
| 07.10.2026 | 22,98 | 23,00 | 22,20 | 22,44 | -2,60% | 34.324,00 |
| 06.10.2026 | 23,00 | 23,40 | 22,70 | 23,04 | 0,09% | 14.985,00 |
| 05.10.2026 | 22,98 | 23,08 | 22,66 | 23,02 | 0,35% | 24.402,00 |
| 02.10.2026 | 23,50 | 23,70 | 22,60 | 22,94 | -1,46% | 46.803,00 |
| 01.10.2026 | 23,74 | 23,88 | 23,24 | 23,28 | -1,77% | 33.615,00 |
| 30.09.2026 | 24,14 | 24,20 | 23,62 | 23,70 | -1,33% | 18.757,00 |
| 29.09.2026 | 24,18 | 24,42 | 23,92 | 24,02 | -1,15% | 12.213,00 |
| 28.09.2026 | 24,00 | 24,48 | 23,90 | 24,30 | 0,66% | 8.928,00 |
| 25.09.2026 | 24,04 | 24,30 | 23,92 | 24,14 | 1,00% | 23.706,00 |
| 24.09.2026 | 24,52 | 24,56 | 23,76 | 23,90 | -2,85% | 19.393,00 |
| 23.09.2026 | 25,38 | 25,38 | 24,32 | 24,60 | -2,84% | 15.527,00 |
| 22.09.2026 | 24,96 | 25,52 | 24,74 | 25,32 | 0,96% | 7.428,00 |
| 21.09.2026 | 25,10 | 25,14 | 24,40 | 25,08 | 0,40% | 14.089,00 |
| 18.09.2026 | 25,12 | 25,28 | 24,86 | 24,98 | -1,03% | 11.399,00 |
| 17.09.2026 | 25,28 | 25,58 | 25,02 | 25,24 | 1,04% | 7.098,00 |
| 16.09.2026 | 25,36 | 25,44 | 24,94 | 24,98 | -0,64% | 6.713,00 |
| 15.09.2026 | 24,86 | 25,40 | 24,56 | 25,14 | 0,24% | 8.783,00 |
| 14.09.2026 | 25,36 | 25,36 | 24,62 | 25,08 | -1,42% | 22.262,00 |
| 11.09.2026 | 25,26 | 25,60 | 25,26 | 25,44 | 0,39% | 9.106,00 |
| 10.09.2026 | 26,58 | 26,58 | 25,14 | 25,34 | -4,59% | 17.436,00 |
| 09.09.2026 | 27,36 | 27,38 | 26,22 | 26,56 | -3,14% | 27.956,00 |
| 08.09.2026 | 26,56 | 27,44 | 26,34 | 27,42 | 3,16% | 38.971,00 |
| 07.09.2026 | 26,70 | 26,78 | 26,38 | 26,58 | -0,52% | 20.960,00 |
| 04.09.2026 | 26,56 | 27,02 | 26,40 | 26,72 | 1,37% | 24.639,00 |
| 03.09.2026 | 25,58 | 26,58 | 25,32 | 26,36 | 3,13% | 16.354,00 |
| 02.09.2026 | 25,42 | 25,74 | 25,14 | 25,56 | 0,79% | 12.817,00 |
| 01.09.2026 | 26,52 | 26,52 | 25,32 | 25,36 | -4,30% | 18.496,00 |
| 31.08.2026 | 26,30 | 26,56 | 26,12 | 26,50 | 1,07% | 19.185,00 |
| 28.08.2026 | 25,98 | 26,56 | 25,94 | 26,22 | 0,92% | 36.243,00 |
| 27.08.2026 | 25,60 | 26,04 | 25,34 | 25,98 | 1,56% | 28.058,00 |
| 26.08.2026 | 25,06 | 25,68 | 24,92 | 25,58 | 2,16% | 26.457,00 |
| 25.08.2026 | 24,54 | 25,24 | 24,38 | 25,04 | 2,12% | 14.840,00 |
| 24.08.2026 | 24,74 | 24,74 | 24,32 | 24,52 | -0,33% | 13.483,00 |
| 21.08.2026 | 24,12 | 24,76 | 23,96 | 24,60 | 2,33% | 14.302,00 |
| 20.08.2026 | 24,58 | 24,80 | 23,88 | 24,04 | -2,12% | 23.027,00 |
| 19.08.2026 | 24,20 | 24,88 | 24,16 | 24,56 | 0,66% | 14.211,00 |
| 18.08.2026 | 24,42 | 24,60 | 24,14 | 24,40 | -1,05% | 18.488,00 |
| 17.08.2026 | 24,94 | 25,08 | 24,42 | 24,66 | -1,20% | 14.434,00 |
| 14.08.2026 | 25,14 | 25,22 | 24,66 | 24,96 | -0,56% | 8.634,00 |
| 13.08.2026 | 25,10 | 25,14 | 24,90 | 25,10 | -0,08% | 11.781,00 |
| 12.08.2026 | 25,04 | 25,46 | 24,90 | 25,12 | 0,24% | 21.233,00 |
| 11.08.2026 | 24,86 | 25,18 | 24,42 | 25,06 | 2,04% | 18.708,00 |
| 10.08.2026 | 25,76 | 25,78 | 24,50 | 24,56 | -3,69% | 26.867,00 |
| 07.08.2026 | 25,88 | 25,88 | 25,44 | 25,50 | -1,39% | 12.526,00 |
| 06.08.2026 | 25,58 | 25,88 | 25,54 | 25,86 | 1,25% | 13.478,00 |
| 05.08.2026 | 25,68 | 25,86 | 25,44 | 25,54 | -0,55% | 9.087,00 |
| 04.08.2026 | 25,28 | 25,72 | 25,12 | 25,68 | 1,90% | 33.394,00 |
| 03.08.2026 | 24,68 | 25,36 | 24,60 | 25,20 | 3,36% | 40.976,00 |
| 31.07.2026 | 25,02 | 25,18 | 24,20 | 24,38 | -3,10% | 16.147,00 |
| 30.07.2026 | 25,04 | 25,26 | 24,66 | 25,16 | 0,48% | 19.994,00 |
| 29.07.2026 | 24,96 | 25,24 | 24,74 | 25,04 | 0,32% | 17.888,00 |
| 28.07.2026 | 24,94 | 25,08 | 24,60 | 24,96 | 0,24% | 17.359,00 |
| 27.07.2026 | 24,98 | 25,32 | 24,52 | 24,90 | 0,08% | 20.888,00 |
| 24.07.2026 | 24,44 | 25,00 | 24,30 | 24,88 | 1,30% | 19.215,00 |
| 23.07.2026 | 25,02 | 25,36 | 23,30 | 24,56 | -2,46% | 64.972,00 |
| 22.07.2026 | 24,92 | 25,26 | 24,56 | 25,18 | 1,04% | 35.579,00 |
| 21.07.2026 | 23,98 | 25,00 | 23,12 | 24,92 | 0,56% | 76.853,00 |
| 20.07.2026 | 24,56 | 25,04 | 24,42 | 24,78 | 0,41% | 25.808,00 |
| 17.07.2026 | 24,32 | 24,70 | 24,22 | 24,68 | 0,33% | 14.282,00 |
| 16.07.2026 | 24,62 | 24,80 | 24,50 | 24,60 | -0,16% | 15.467,00 |
| 15.07.2026 | 23,92 | 24,72 | 23,76 | 24,64 | 3,36% | 13.588,00 |
| 14.07.2026 | 23,74 | 24,02 | 23,50 | 23,84 | 0,25% | 18.734,00 |
| 13.07.2026 | 23,66 | 24,10 | 23,30 | 23,78 | -0,75% | 28.496,00 |
| 10.07.2026 | 23,80 | 23,98 | 23,40 | 23,96 | 0,42% | 25.365,00 |
| 09.07.2026 | 23,82 | 24,20 | 23,44 | 23,86 | 0,34% | 18.754,00 |
| 08.07.2026 | 24,72 | 24,72 | 23,42 | 23,78 | -4,19% | 23.298,00 |
| 07.07.2026 | 24,96 | 25,30 | 24,56 | 24,82 | -1,12% | 45.914,00 |
| 06.07.2026 | 24,60 | 25,10 | 24,56 | 25,10 | 2,37% | 70.581,00 |
| 03.07.2026 | 23,90 | 24,76 | 23,74 | 24,52 | 3,90% | 26.315,00 |
| 02.07.2026 | 23,34 | 23,82 | 23,12 | 23,60 | 1,11% | 22.927,00 |
| 01.07.2026 | 23,30 | 23,46 | 23,04 | 23,34 | 0,34% | 24.345,00 |
| 30.06.2026 | 22,74 | 23,70 | 22,60 | 23,26 | 2,92% | 21.423,00 |
| 29.06.2026 | 22,84 | 23,22 | 22,42 | 22,60 | -1,05% | 47.491,00 |
| 26.06.2026 | 23,10 | 23,20 | 22,44 | 22,84 | -1,55% | 32.192,00 |
| 25.06.2026 | 23,20 | 23,36 | 22,92 | 23,20 | 0,78% | 30.266,00 |
| 24.06.2026 | 23,34 | 23,38 | 22,36 | 23,02 | -1,54% | 37.414,00 |
| 23.06.2026 | 23,58 | 23,58 | 23,00 | 23,38 | -0,76% | 28.880,00 |
| 22.06.2026 | 24,20 | 24,30 | 23,40 | 23,56 | -2,64% | 23.244,00 |