24,670€
-13,74%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2026 | 28,80 | 29,36 | 28,16 | 28,98 | 2,04% | 19.377,00 |
| 14.04.2026 | 28,58 | 28,82 | 28,02 | 28,40 | -0,56% | 24.645,00 |
| 13.04.2026 | 28,56 | 28,76 | 28,02 | 28,56 | -1,86% | 23.137,00 |
| 10.04.2026 | 27,88 | 29,12 | 27,64 | 29,10 | 2,83% | 22.767,00 |
| 09.04.2026 | 27,88 | 28,48 | 27,50 | 28,30 | 1,29% | 18.563,00 |
| 08.04.2026 | 28,50 | 28,68 | 27,62 | 27,94 | 5,04% | 36.417,00 |
| 07.04.2026 | 26,68 | 26,76 | 25,84 | 26,60 | 0,53% | 22.748,00 |
| 02.04.2026 | 26,96 | 26,96 | 25,70 | 26,46 | -2,93% | 53.328,00 |
| 01.04.2026 | 27,00 | 27,86 | 26,92 | 27,26 | 2,87% | 29.141,00 |
| 31.03.2026 | 25,80 | 26,50 | 25,66 | 26,50 | 2,40% | 30.467,00 |
| 30.03.2026 | 26,72 | 26,90 | 25,62 | 25,88 | -4,08% | 42.820,00 |
| 27.03.2026 | 28,10 | 28,10 | 25,88 | 26,98 | -4,53% | 51.065,00 |
| 26.03.2026 | 28,26 | 28,44 | 27,70 | 28,26 | -0,42% | 7.432,00 |
| 25.03.2026 | 28,48 | 29,00 | 28,02 | 28,38 | 1,28% | 7.975,00 |
| 24.03.2026 | 27,60 | 28,50 | 27,52 | 28,02 | -0,71% | 13.114,00 |
| 23.03.2026 | 27,00 | 28,36 | 25,76 | 28,22 | 3,75% | 29.897,00 |
| 20.03.2026 | 28,12 | 28,42 | 27,02 | 27,20 | -3,61% | 31.747,00 |
| 19.03.2026 | 29,16 | 29,28 | 27,54 | 28,22 | -3,82% | 22.953,00 |
| 18.03.2026 | 29,64 | 30,24 | 29,30 | 29,34 | -0,54% | 10.056,00 |
| 17.03.2026 | 28,94 | 29,50 | 28,64 | 29,50 | 1,37% | 9.153,00 |
| 16.03.2026 | 29,18 | 29,26 | 28,68 | 29,10 | 1,25% | 25.127,00 |
| 13.03.2026 | 29,92 | 30,08 | 28,74 | 28,74 | -3,30% | 24.679,00 |
| 12.03.2026 | 30,30 | 30,38 | 29,58 | 29,72 | -3,07% | 10.191,00 |
| 11.03.2026 | 30,64 | 30,70 | 30,00 | 30,66 | 1,12% | 8.184,00 |
| 10.03.2026 | 30,40 | 30,86 | 30,04 | 30,32 | 0,86% | 13.788,00 |
| 09.03.2026 | 29,94 | 30,22 | 28,60 | 30,06 | -0,60% | 22.113,00 |
| 06.03.2026 | 30,88 | 31,20 | 30,04 | 30,24 | -1,50% | 5.469,00 |
| 05.03.2026 | 30,78 | 31,24 | 30,20 | 30,70 | -1,48% | 11.430,00 |
| 04.03.2026 | 31,02 | 31,26 | 30,72 | 31,16 | 1,56% | 21.589,00 |
| 03.03.2026 | 31,84 | 31,84 | 29,52 | 30,68 | -4,24% | 37.041,00 |
| 02.03.2026 | 31,96 | 32,32 | 30,30 | 32,04 | -0,19% | 26.325,00 |
| 27.02.2026 | 32,66 | 33,46 | 32,04 | 32,10 | -1,53% | 26.605,00 |
| 26.02.2026 | 35,18 | 35,18 | 32,44 | 32,60 | -8,12% | 68.772,00 |
| 25.02.2026 | 36,18 | 36,18 | 35,26 | 35,48 | -1,77% | 6.124,00 |
| 24.02.2026 | 36,04 | 36,44 | 35,76 | 36,12 | 0,11% | 4.460,00 |
| 23.02.2026 | 37,40 | 37,40 | 36,08 | 36,08 | -4,20% | 12.849,00 |
| 20.02.2026 | 36,48 | 37,90 | 36,32 | 37,66 | 3,58% | 20.400,00 |
| 19.02.2026 | 36,36 | 36,74 | 35,50 | 36,36 | -0,05% | 10.538,00 |
| 18.02.2026 | 35,74 | 36,84 | 35,38 | 36,38 | 2,02% | 7.728,00 |
| 17.02.2026 | 35,42 | 35,96 | 34,50 | 35,66 | -0,39% | 12.402,00 |
| 16.02.2026 | 36,16 | 36,44 | 35,58 | 35,80 | -1,05% | 9.964,00 |
| 13.02.2026 | 36,70 | 37,00 | 35,76 | 36,18 | -2,06% | 13.152,00 |
| 12.02.2026 | 36,62 | 37,66 | 36,62 | 36,94 | 1,26% | 17.403,00 |
| 11.02.2026 | 36,58 | 36,70 | 35,96 | 36,48 | -1,08% | 6.011,00 |
| 10.02.2026 | 37,10 | 37,42 | 36,48 | 36,88 | 0,33% | 5.863,00 |
| 09.02.2026 | 36,72 | 37,08 | 36,24 | 36,76 | 0,88% | 6.962,00 |
| 06.02.2026 | 36,64 | 36,88 | 36,12 | 36,44 | -0,33% | 5.474,00 |
| 05.02.2026 | 36,50 | 37,04 | 36,44 | 36,56 | -0,11% | 15.313,00 |
| 04.02.2026 | 36,66 | 37,38 | 36,36 | 36,60 | 0,22% | 9.466,00 |
| 03.02.2026 | 37,00 | 37,00 | 36,48 | 36,52 | -0,92% | 5.507,00 |
| 02.02.2026 | 35,98 | 36,86 | 35,92 | 36,86 | 1,82% | 6.304,00 |
| 30.01.2026 | 36,84 | 37,00 | 36,18 | 36,20 | -0,82% | 4.144,00 |
| 29.01.2026 | 36,86 | 37,24 | 36,40 | 36,50 | -0,49% | 16.937,00 |
| 28.01.2026 | 36,72 | 37,20 | 36,36 | 36,68 | 0,00% | 7.920,00 |
| 27.01.2026 | 37,66 | 37,66 | 36,48 | 36,68 | -2,65% | 13.236,00 |
| 26.01.2026 | 38,20 | 38,28 | 37,12 | 37,68 | -1,41% | 12.460,00 |
| 23.01.2026 | 37,66 | 38,22 | 37,16 | 38,22 | 2,47% | 24.695,00 |
| 22.01.2026 | 36,86 | 37,86 | 36,40 | 37,30 | 1,25% | 27.317,00 |
| 21.01.2026 | 35,12 | 36,90 | 34,96 | 36,84 | 3,43% | 13.126,00 |
| 20.01.2026 | 35,62 | 35,80 | 35,24 | 35,62 | -0,84% | 21.451,00 |
| 19.01.2026 | 36,72 | 36,76 | 34,56 | 35,92 | -3,34% | 52.466,00 |
| 16.01.2026 | 36,88 | 37,40 | 36,64 | 37,16 | 0,76% | 8.270,00 |
| 15.01.2026 | 36,40 | 36,88 | 36,02 | 36,88 | 1,54% | 8.527,00 |
| 14.01.2026 | 36,70 | 36,80 | 35,68 | 36,32 | -0,98% | 13.916,00 |
| 13.01.2026 | 36,42 | 36,80 | 35,78 | 36,68 | 0,16% | 24.493,00 |
| 12.01.2026 | 36,88 | 37,04 | 36,24 | 36,62 | -1,35% | 16.921,00 |
| 09.01.2026 | 36,82 | 37,38 | 36,74 | 37,12 | 0,16% | 10.405,00 |
| 08.01.2026 | 37,24 | 37,58 | 36,68 | 37,06 | -0,91% | 13.091,00 |
| 07.01.2026 | 37,36 | 37,78 | 37,00 | 37,40 | 0,32% | 26.948,00 |
| 06.01.2026 | 37,36 | 37,36 | 36,22 | 37,28 | 1,03% | 13.797,00 |
| 05.01.2026 | 35,98 | 37,14 | 35,92 | 36,90 | 2,56% | 32.198,00 |
| 02.01.2026 | 35,42 | 35,98 | 35,24 | 35,98 | 1,24% | 27.508,00 |
| 30.12.2025 | 35,50 | 35,62 | 35,32 | 35,54 | 0,11% | 12.152,00 |
| 29.12.2025 | 35,02 | 35,50 | 34,92 | 35,50 | 2,19% | 22.886,00 |
| 23.12.2025 | 35,44 | 35,44 | 34,72 | 34,74 | -1,14% | 7.307,00 |
| 22.12.2025 | 34,98 | 35,56 | 34,74 | 35,14 | 1,38% | 21.911,00 |
| 19.12.2025 | 33,98 | 34,98 | 33,98 | 34,66 | 1,76% | 11.408,00 |
| 18.12.2025 | 33,52 | 34,42 | 33,32 | 34,06 | 0,83% | 11.277,00 |
| 17.12.2025 | 34,58 | 34,58 | 33,52 | 33,78 | -2,37% | 10.516,00 |
| 16.12.2025 | 34,76 | 35,08 | 34,02 | 34,60 | -1,59% | 12.259,00 |
| 15.12.2025 | 34,92 | 35,38 | 34,80 | 35,16 | 0,98% | 10.841,00 |
| 12.12.2025 | 35,22 | 35,46 | 34,82 | 34,82 | -1,08% | 13.861,00 |
| 11.12.2025 | 34,52 | 35,32 | 34,22 | 35,20 | 1,15% | 19.920,00 |
| 10.12.2025 | 34,88 | 34,94 | 34,24 | 34,80 | 0,81% | 8.863,00 |
| 09.12.2025 | 34,60 | 34,88 | 34,32 | 34,52 | 0,06% | 6.446,00 |
| 08.12.2025 | 34,32 | 34,98 | 34,02 | 34,50 | 1,41% | 12.059,00 |
| 05.12.2025 | 35,06 | 35,14 | 34,02 | 34,02 | -2,80% | 21.533,00 |
| 04.12.2025 | 34,22 | 35,24 | 34,06 | 35,00 | 2,58% | 39.121,00 |
| 03.12.2025 | 34,62 | 34,92 | 34,04 | 34,12 | -1,56% | 17.478,00 |
| 02.12.2025 | 34,28 | 34,80 | 34,02 | 34,66 | 2,18% | 22.834,00 |
| 01.12.2025 | 34,68 | 34,68 | 33,50 | 33,92 | -2,19% | 17.797,00 |
| 28.11.2025 | 34,02 | 34,78 | 34,02 | 34,68 | 1,34% | 33.099,00 |
| 27.11.2025 | 33,68 | 34,22 | 33,52 | 34,22 | 1,06% | 24.819,00 |