30,590€
0,43%
Echtzeit-Aktienkurs JUNGHEINRICH AG O.N.VZO
Bid:
Ask:
Aktienkurse zur JUNGHEINRICH AG O.N.VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 30,56 | 30,80 | 30,22 | 30,76 | 0,98% | 72.290,00 |
| 23.10.2025 | 30,68 | 31,00 | 30,02 | 30,46 | -0,46% | 205.888,00 |
| 22.10.2025 | 30,68 | 30,96 | 30,42 | 30,60 | -0,33% | 159.427,00 |
| 21.10.2025 | 30,56 | 31,38 | 30,40 | 30,70 | 1,45% | 171.902,00 |
| 20.10.2025 | 30,04 | 30,36 | 29,92 | 30,26 | 1,54% | 126.298,00 |
| 17.10.2025 | 28,26 | 30,04 | 28,26 | 29,80 | 3,04% | 196.665,00 |
| 16.10.2025 | 28,52 | 29,06 | 28,24 | 28,92 | 1,33% | 93.171,00 |
| 15.10.2025 | 28,94 | 29,10 | 28,54 | 28,54 | -0,56% | 69.346,00 |
| 14.10.2025 | 29,04 | 29,08 | 28,56 | 28,70 | -2,31% | 99.385,00 |
| 13.10.2025 | 29,34 | 29,76 | 29,12 | 29,38 | 0,82% | 38.368,00 |
| 10.10.2025 | 29,78 | 29,88 | 29,02 | 29,14 | -2,61% | 96.141,00 |
| 09.10.2025 | 29,76 | 30,58 | 29,62 | 29,92 | 0,54% | 106.232,00 |
| 08.10.2025 | 29,54 | 29,98 | 29,54 | 29,76 | 0,34% | 60.225,00 |
| 07.10.2025 | 29,90 | 30,08 | 29,54 | 29,66 | -0,80% | 49.481,00 |
| 06.10.2025 | 30,50 | 30,50 | 29,74 | 29,90 | -1,52% | 82.709,00 |
| 03.10.2025 | 30,32 | 30,58 | 29,98 | 30,36 | 1,00% | 106.663,00 |
| 02.10.2025 | 30,26 | 30,76 | 29,68 | 30,06 | 0,40% | 115.754,00 |
| 01.10.2025 | 29,40 | 29,98 | 29,24 | 29,94 | 1,29% | 54.771,00 |
| 30.09.2025 | 29,22 | 29,56 | 28,94 | 29,56 | 1,03% | 59.186,00 |
| 29.09.2025 | 29,04 | 29,44 | 29,02 | 29,26 | 0,21% | 111.102,00 |
| 26.09.2025 | 29,40 | 29,80 | 29,12 | 29,20 | -0,61% | 90.371,00 |
| 25.09.2025 | 30,12 | 30,12 | 29,08 | 29,38 | -2,26% | 111.006,00 |
| 24.09.2025 | 30,42 | 30,50 | 29,76 | 30,06 | -1,31% | 78.674,00 |
| 23.09.2025 | 30,30 | 30,64 | 30,22 | 30,46 | 1,53% | 48.588,00 |
| 22.09.2025 | 29,88 | 30,12 | 29,50 | 30,00 | 0,07% | 70.729,00 |
| 19.09.2025 | 30,02 | 30,14 | 29,76 | 29,98 | -0,20% | 190.591,00 |
| 18.09.2025 | 30,02 | 30,28 | 29,74 | 30,04 | 0,33% | 133.238,00 |
| 17.09.2025 | 30,16 | 30,36 | 29,78 | 29,94 | -0,93% | 74.453,00 |
| 16.09.2025 | 30,52 | 30,64 | 30,10 | 30,22 | -1,24% | 60.564,00 |
| 15.09.2025 | 30,72 | 30,86 | 30,42 | 30,60 | 0,13% | 47.955,00 |
| 12.09.2025 | 30,42 | 30,84 | 30,14 | 30,56 | -0,46% | 54.457,00 |
| 11.09.2025 | 30,96 | 31,06 | 30,30 | 30,70 | 1,19% | 86.479,00 |
| 10.09.2025 | 30,82 | 31,02 | 30,32 | 30,34 | -1,30% | 51.300,00 |
| 09.09.2025 | 31,20 | 31,24 | 30,48 | 30,74 | -1,28% | 114.335,00 |
| 08.09.2025 | 30,86 | 31,20 | 30,74 | 31,14 | 1,83% | 104.900,00 |
| 05.09.2025 | 30,00 | 30,66 | 29,96 | 30,58 | 2,82% | 113.720,00 |
| 04.09.2025 | 29,72 | 30,14 | 29,68 | 29,74 | 0,41% | 84.970,00 |
| 03.09.2025 | 29,60 | 29,78 | 29,28 | 29,62 | 1,02% | 134.048,00 |
| 02.09.2025 | 30,04 | 30,16 | 29,04 | 29,32 | -2,14% | 137.532,00 |
| 01.09.2025 | 30,16 | 30,30 | 29,88 | 29,96 | -0,33% | 82.383,00 |
| 29.08.2025 | 30,42 | 30,50 | 30,02 | 30,06 | -1,44% | 88.665,00 |
| 28.08.2025 | 30,46 | 30,94 | 30,46 | 30,50 | 0,39% | 120.553,00 |
| 27.08.2025 | 30,84 | 30,96 | 30,30 | 30,38 | -1,49% | 139.768,00 |
| 26.08.2025 | 31,12 | 31,12 | 30,60 | 30,84 | -1,22% | 123.056,00 |
| 25.08.2025 | 31,50 | 31,60 | 31,14 | 31,22 | -1,39% | 94.425,00 |
| 22.08.2025 | 31,00 | 31,70 | 30,90 | 31,66 | 2,06% | 312.492,00 |
| 21.08.2025 | 32,22 | 32,22 | 30,94 | 31,02 | -3,66% | 403.773,00 |
| 20.08.2025 | 32,50 | 32,66 | 31,98 | 32,20 | -2,31% | 199.121,00 |
| 19.08.2025 | 32,50 | 32,96 | 32,46 | 32,96 | 1,60% | 73.937,00 |
| 18.08.2025 | 32,98 | 33,06 | 32,28 | 32,44 | -1,40% | 63.201,00 |
| 15.08.2025 | 33,30 | 33,60 | 32,88 | 32,90 | -1,14% | 45.316,00 |
| 14.08.2025 | 32,98 | 33,54 | 32,84 | 33,28 | 0,85% | 74.364,00 |
| 13.08.2025 | 33,32 | 33,34 | 32,92 | 33,00 | -0,30% | 46.722,00 |
| 12.08.2025 | 33,00 | 33,36 | 32,68 | 33,10 | 0,06% | 118.246,00 |
| 11.08.2025 | 33,18 | 33,36 | 32,72 | 33,08 | -0,36% | 66.194,00 |
| 08.08.2025 | 33,24 | 33,46 | 32,14 | 33,20 | -1,72% | 192.419,00 |
| 07.08.2025 | 33,08 | 34,06 | 33,06 | 33,78 | 1,50% | 167.959,00 |
| 06.08.2025 | 33,02 | 33,68 | 33,02 | 33,28 | 1,34% | 109.619,00 |
| 05.08.2025 | 32,74 | 32,96 | 32,50 | 32,84 | 0,55% | 121.807,00 |
| 04.08.2025 | 32,78 | 32,90 | 32,24 | 32,66 | 0,68% | 112.136,00 |
| 01.08.2025 | 33,26 | 33,28 | 32,34 | 32,44 | -3,62% | 126.087,00 |
| 31.07.2025 | 33,24 | 33,92 | 33,20 | 33,66 | 1,69% | 84.064,00 |
| 30.07.2025 | 33,58 | 33,66 | 33,02 | 33,10 | -1,90% | 60.942,00 |
| 29.07.2025 | 33,48 | 33,76 | 33,30 | 33,74 | 1,14% | 76.945,00 |
| 28.07.2025 | 34,34 | 34,50 | 33,18 | 33,36 | -0,30% | 125.528,00 |
| 25.07.2025 | 33,30 | 33,62 | 33,00 | 33,46 | -0,24% | 98.326,00 |
| 24.07.2025 | 33,70 | 33,84 | 33,12 | 33,54 | 1,08% | 132.668,00 |
| 23.07.2025 | 33,00 | 33,68 | 33,00 | 33,18 | 1,41% | 204.948,00 |
| 22.07.2025 | 33,00 | 33,46 | 32,46 | 32,72 | -2,15% | 219.101,00 |
| 21.07.2025 | 34,00 | 34,68 | 33,30 | 33,44 | -0,89% | 313.886,00 |
| 18.07.2025 | 33,86 | 34,42 | 32,56 | 33,74 | -0,35% | 613.565,00 |
| 17.07.2025 | 40,66 | 41,24 | 33,60 | 33,86 | -16,15% | 1.072.975,00 |
| 16.07.2025 | 40,68 | 41,06 | 40,38 | 40,38 | -1,61% | 88.312,00 |
| 15.07.2025 | 41,08 | 41,86 | 41,04 | 41,04 | 0,20% | 106.408,00 |
| 14.07.2025 | 41,00 | 41,84 | 40,82 | 40,96 | -1,96% | 103.245,00 |
| 11.07.2025 | 42,30 | 42,44 | 41,52 | 41,78 | -2,25% | 164.774,00 |
| 10.07.2025 | 41,88 | 42,74 | 41,42 | 42,74 | 1,67% | 152.720,00 |
| 09.07.2025 | 41,88 | 42,84 | 41,24 | 42,04 | 1,45% | 170.181,00 |
| 08.07.2025 | 40,30 | 41,44 | 40,14 | 41,44 | 2,83% | 133.900,00 |
| 07.07.2025 | 39,30 | 40,60 | 39,30 | 40,30 | 2,39% | 120.699,00 |
| 04.07.2025 | 39,08 | 39,36 | 38,74 | 39,36 | -1,11% | 90.348,00 |
| 03.07.2025 | 39,60 | 39,98 | 39,12 | 39,80 | 0,76% | 77.538,00 |
| 02.07.2025 | 39,00 | 39,68 | 38,84 | 39,50 | 1,80% | 84.259,00 |
| 01.07.2025 | 39,80 | 39,86 | 38,80 | 38,80 | -2,90% | 97.990,00 |
| 30.06.2025 | 40,36 | 40,36 | 39,56 | 39,96 | 0,00% | 99.624,00 |
| 27.06.2025 | 40,18 | 40,26 | 39,38 | 39,96 | -0,10% | 93.221,00 |
| 26.06.2025 | 39,40 | 40,16 | 39,16 | 40,00 | 2,30% | 234.913,00 |
| 25.06.2025 | 38,44 | 39,16 | 38,34 | 39,10 | 1,93% | 136.041,00 |
| 24.06.2025 | 38,24 | 38,36 | 37,62 | 38,36 | 3,51% | 158.107,00 |
| 23.06.2025 | 36,70 | 37,48 | 36,60 | 37,06 | 0,00% | 161.620,00 |
| 20.06.2025 | 37,20 | 37,44 | 36,96 | 37,06 | 0,27% | 149.876,00 |
| 19.06.2025 | 36,84 | 37,30 | 36,70 | 36,96 | -0,70% | 44.080,00 |
| 18.06.2025 | 37,94 | 37,94 | 36,78 | 37,22 | -2,26% | 222.675,00 |
| 17.06.2025 | 38,20 | 38,38 | 37,42 | 38,08 | -0,83% | 86.240,00 |
| 16.06.2025 | 37,96 | 38,74 | 37,80 | 38,40 | 1,21% | 139.549,00 |
| 13.06.2025 | 37,36 | 38,06 | 37,22 | 37,94 | -0,63% | 193.561,00 |
| 12.06.2025 | 38,20 | 38,36 | 37,36 | 38,18 | -0,52% | 114.090,00 |
| 11.06.2025 | 38,18 | 38,80 | 38,10 | 38,38 | -0,05% | 121.206,00 |
| 10.06.2025 | 38,60 | 38,64 | 37,64 | 38,40 | -0,72% | 101.424,00 |
| 09.06.2025 | 38,50 | 38,88 | 38,36 | 38,68 | 0,47% | 64.634,00 |