26,420€
3,36%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 25,66 | 26,41 | 25,32 | 26,41 | 3,33% | 14.966,00 |
| 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 |
| 19.06.2026 | 24,38 | 24,38 | 23,98 | 24,20 | -1,06% | 29.981,00 |
| 18.06.2026 | 24,28 | 24,48 | 23,94 | 24,46 | 1,75% | 22.027,00 |
| 17.06.2026 | 23,94 | 24,60 | 23,80 | 24,04 | 0,84% | 50.845,00 |
| 16.06.2026 | 23,44 | 23,96 | 23,34 | 23,84 | 2,85% | 32.102,00 |
| 15.06.2026 | 23,30 | 23,88 | 23,12 | 23,18 | 2,11% | 60.486,00 |
| 12.06.2026 | 22,74 | 22,90 | 22,34 | 22,70 | -0,35% | 64.781,00 |
| 11.06.2026 | 22,54 | 22,80 | 21,82 | 22,78 | 0,89% | 82.414,00 |
| 10.06.2026 | 23,08 | 23,14 | 22,46 | 22,58 | -3,01% | 39.530,00 |
| 09.06.2026 | 22,92 | 23,30 | 22,82 | 23,28 | 0,52% | 34.776,00 |
| 08.06.2026 | 23,50 | 23,50 | 22,68 | 23,16 | -2,11% | 83.574,00 |
| 05.06.2026 | 23,82 | 23,84 | 23,50 | 23,66 | -0,67% | 45.264,00 |
| 04.06.2026 | 23,76 | 24,02 | 23,72 | 23,82 | 0,17% | 24.171,00 |
| 03.06.2026 | 24,16 | 24,28 | 23,72 | 23,78 | -1,49% | 43.986,00 |
| 02.06.2026 | 24,20 | 24,48 | 24,00 | 24,14 | -0,25% | 62.651,00 |
| 01.06.2026 | 25,08 | 25,14 | 23,92 | 24,20 | -3,51% | 114.251,00 |
| 29.05.2026 | 24,98 | 25,18 | 24,52 | 25,08 | 1,13% | 32.914,00 |
| 28.05.2026 | 24,82 | 25,04 | 24,46 | 24,80 | -1,51% | 55.335,00 |
| 27.05.2026 | 24,90 | 25,28 | 24,72 | 25,18 | 0,80% | 39.954,00 |
| 26.05.2026 | 25,24 | 25,24 | 24,78 | 24,98 | -0,16% | 33.567,00 |
| 25.05.2026 | 25,16 | 25,30 | 24,96 | 25,02 | 1,05% | 27.563,00 |
| 22.05.2026 | 24,94 | 24,98 | 24,48 | 24,76 | 0,24% | 31.950,00 |
| 21.05.2026 | 24,98 | 24,98 | 24,40 | 24,70 | -1,36% | 40.713,00 |
| 20.05.2026 | 24,58 | 25,12 | 24,28 | 25,04 | 0,32% | 52.936,00 |
| 19.05.2026 | 24,88 | 25,30 | 24,62 | 24,96 | 0,65% | 61.986,00 |
| 18.05.2026 | 24,98 | 25,10 | 24,24 | 24,80 | -0,72% | 81.231,00 |
| 15.05.2026 | 25,40 | 25,40 | 24,74 | 24,98 | -2,12% | 36.975,00 |
| 14.05.2026 | 25,16 | 25,80 | 25,16 | 25,52 | 2,24% | 30.521,00 |
| 13.05.2026 | 25,44 | 25,54 | 24,80 | 24,96 | -1,50% | 43.402,00 |
| 12.05.2026 | 25,54 | 25,64 | 24,96 | 25,34 | -1,78% | 33.989,00 |
| 11.05.2026 | 26,02 | 26,30 | 25,28 | 25,80 | -0,77% | 44.085,00 |
| 08.05.2026 | 26,58 | 26,66 | 25,84 | 26,00 | -2,18% | 55.352,00 |
| 07.05.2026 | 26,04 | 28,70 | 26,00 | 26,58 | 2,07% | 90.706,00 |
| 06.05.2026 | 25,42 | 26,06 | 25,02 | 26,04 | 5,68% | 54.176,00 |
| 05.05.2026 | 25,12 | 25,42 | 24,46 | 24,64 | -1,68% | 47.724,00 |
| 04.05.2026 | 25,98 | 25,98 | 24,74 | 25,06 | -2,57% | 48.800,00 |
| 30.04.2026 | 25,50 | 25,78 | 25,14 | 25,72 | 0,86% | 31.231,00 |
| 29.04.2026 | 25,74 | 25,84 | 25,12 | 25,50 | -0,86% | 35.652,00 |
| 28.04.2026 | 25,12 | 25,72 | 24,92 | 25,72 | 2,72% | 56.314,00 |
| 27.04.2026 | 24,88 | 25,42 | 24,56 | 25,04 | 1,13% | 136.676,00 |
| 24.04.2026 | 28,30 | 28,64 | 24,02 | 24,76 | -13,79% | 288.526,00 |
| 23.04.2026 | 28,38 | 28,72 | 28,16 | 28,72 | 0,77% | 11.512,00 |
| 22.04.2026 | 29,58 | 29,58 | 28,42 | 28,50 | -1,99% | 18.619,00 |
| 21.04.2026 | 29,78 | 29,90 | 29,08 | 29,08 | -1,82% | 15.915,00 |
| 20.04.2026 | 29,82 | 29,82 | 29,02 | 29,62 | -2,57% | 23.951,00 |
| 17.04.2026 | 29,26 | 30,80 | 29,00 | 30,40 | 4,40% | 30.001,00 |
| 16.04.2026 | 29,08 | 29,28 | 28,70 | 29,12 | 0,48% | 20.137,00 |