37,680€
-1,31%
Echtzeit-Aktienkurs JUNGHEINRICH AG O.N.VZO
Bid:
Ask:
Aktienkurse zur JUNGHEINRICH AG O.N.VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 38,30 | 38,56 | 38,18 | 38,50 | 0,63% | 181.625,00 |
| 05.06.2025 | 38,26 | 38,46 | 37,72 | 38,26 | 0,26% | 125.841,00 |
| 04.06.2025 | 37,00 | 38,16 | 36,78 | 38,16 | 4,32% | 289.097,00 |
| 03.06.2025 | 36,16 | 36,64 | 35,54 | 36,58 | 1,05% | 124.956,00 |
| 02.06.2025 | 35,26 | 36,20 | 35,06 | 36,20 | 2,26% | 155.875,00 |
| 30.05.2025 | 35,46 | 35,86 | 35,24 | 35,40 | -0,23% | 87.533,00 |
| 29.05.2025 | 36,24 | 36,58 | 35,46 | 35,48 | -0,45% | 76.199,00 |
| 28.05.2025 | 35,40 | 35,94 | 35,40 | 35,64 | 0,28% | 93.217,00 |
| 27.05.2025 | 35,24 | 35,54 | 35,18 | 35,54 | 0,79% | 63.068,00 |
| 26.05.2025 | 35,26 | 35,50 | 35,00 | 35,26 | 2,08% | 72.775,00 |
| 23.05.2025 | 35,00 | 35,60 | 33,52 | 34,54 | -0,97% | 223.307,00 |
| 22.05.2025 | 34,40 | 34,90 | 34,30 | 34,88 | 0,58% | 124.879,00 |
| 21.05.2025 | 34,70 | 35,02 | 34,40 | 34,68 | -2,97% | 91.948,00 |
| 20.05.2025 | 35,32 | 35,76 | 35,00 | 35,74 | 1,77% | 138.364,00 |
| 19.05.2025 | 34,72 | 35,38 | 34,72 | 35,12 | 1,15% | 60.472,00 |
| 16.05.2025 | 35,22 | 35,46 | 34,66 | 34,72 | -1,31% | 135.442,00 |
| 15.05.2025 | 35,10 | 35,62 | 34,96 | 35,18 | -1,01% | 170.966,00 |
| 14.05.2025 | 35,98 | 35,98 | 35,02 | 35,54 | -1,50% | 127.684,00 |
| 13.05.2025 | 35,42 | 36,22 | 35,10 | 36,08 | 1,58% | 99.065,00 |
| 12.05.2025 | 35,40 | 36,00 | 35,08 | 35,52 | 2,13% | 138.144,00 |
| 09.05.2025 | 33,98 | 35,20 | 33,88 | 34,78 | 2,66% | 308.841,00 |
| 08.05.2025 | 33,42 | 34,12 | 33,42 | 33,88 | 2,67% | 205.445,00 |
| 07.05.2025 | 34,20 | 34,50 | 32,80 | 33,00 | 2,61% | 243.260,00 |
| 06.05.2025 | 32,80 | 33,08 | 31,28 | 32,16 | -2,19% | 239.605,00 |
| 05.05.2025 | 32,44 | 32,92 | 32,30 | 32,88 | 1,42% | 139.387,00 |
| 02.05.2025 | 32,04 | 32,56 | 31,72 | 32,42 | 1,82% | 104.248,00 |
| 30.04.2025 | 31,76 | 31,96 | 31,02 | 31,84 | 1,14% | 114.259,00 |
| 29.04.2025 | 31,60 | 32,00 | 31,42 | 31,48 | 0,25% | 115.512,00 |
| 28.04.2025 | 31,58 | 31,84 | 31,24 | 31,40 | -0,25% | 107.981,00 |
| 25.04.2025 | 31,24 | 31,48 | 30,62 | 31,48 | 2,01% | 102.993,00 |
| 24.04.2025 | 30,52 | 30,94 | 30,08 | 30,86 | 0,00% | 96.270,00 |
| 23.04.2025 | 31,00 | 31,24 | 30,20 | 30,86 | 2,73% | 185.181,00 |
| 22.04.2025 | 30,20 | 30,22 | 29,62 | 30,04 | 0,13% | 152.184,00 |
| 17.04.2025 | 30,18 | 30,42 | 29,56 | 30,00 | 0,20% | 121.988,00 |
| 16.04.2025 | 30,00 | 30,18 | 29,54 | 29,94 | -2,16% | 196.741,00 |
| 15.04.2025 | 29,44 | 30,64 | 29,38 | 30,60 | 4,29% | 308.149,00 |
| 14.04.2025 | 29,00 | 29,52 | 28,20 | 29,34 | 5,31% | 163.837,00 |
| 11.04.2025 | 28,62 | 28,62 | 27,20 | 27,86 | -0,92% | 221.614,00 |
| 10.04.2025 | 29,78 | 29,84 | 28,00 | 28,12 | 6,84% | 349.082,00 |
| 09.04.2025 | 25,82 | 26,80 | 25,60 | 26,32 | -1,72% | 269.171,00 |
| 08.04.2025 | 27,62 | 27,70 | 26,58 | 26,78 | 1,44% | 362.763,00 |
| 07.04.2025 | 24,50 | 28,08 | 24,10 | 26,40 | -0,45% | 503.173,00 |
| 04.04.2025 | 29,62 | 30,04 | 25,52 | 26,52 | -11,60% | 594.083,00 |
| 03.04.2025 | 30,24 | 31,30 | 29,92 | 30,00 | -4,15% | 198.000,00 |
| 02.04.2025 | 31,38 | 31,80 | 30,52 | 31,30 | -1,14% | 151.960,00 |
| 01.04.2025 | 32,58 | 32,80 | 31,36 | 31,66 | -1,31% | 139.141,00 |
| 31.03.2025 | 31,60 | 32,32 | 31,30 | 32,08 | -0,37% | 273.665,00 |
| 28.03.2025 | 33,76 | 33,82 | 32,20 | 32,20 | -5,85% | 237.206,00 |
| 27.03.2025 | 33,22 | 35,80 | 33,22 | 34,20 | 1,36% | 331.773,00 |
| 26.03.2025 | 34,36 | 34,36 | 33,70 | 33,74 | -0,94% | 130.193,00 |
| 25.03.2025 | 33,80 | 34,40 | 33,30 | 34,06 | 0,53% | 149.024,00 |
| 24.03.2025 | 34,30 | 34,50 | 33,74 | 33,88 | 0,41% | 146.980,00 |
| 21.03.2025 | 33,56 | 34,10 | 33,24 | 33,74 | -0,30% | 299.463,00 |
| 20.03.2025 | 35,50 | 35,70 | 33,52 | 33,84 | -5,90% | 358.027,00 |
| 19.03.2025 | 35,96 | 36,90 | 35,78 | 35,96 | -0,94% | 285.161,00 |
| 18.03.2025 | 36,96 | 37,44 | 36,24 | 36,30 | -0,44% | 483.893,00 |
| 17.03.2025 | 35,62 | 36,66 | 35,40 | 36,46 | 3,82% | 348.801,00 |
| 14.03.2025 | 33,00 | 35,20 | 32,90 | 35,12 | 6,42% | 392.811,00 |
| 13.03.2025 | 32,56 | 33,04 | 31,98 | 33,00 | 0,73% | 237.350,00 |
| 12.03.2025 | 32,46 | 32,76 | 32,16 | 32,76 | 0,99% | 177.755,00 |
| 11.03.2025 | 32,16 | 33,04 | 32,16 | 32,44 | 0,87% | 263.262,00 |
| 10.03.2025 | 33,86 | 34,10 | 31,78 | 32,16 | -4,17% | 280.539,00 |
| 07.03.2025 | 33,94 | 34,12 | 33,30 | 33,56 | -1,06% | 252.148,00 |
| 06.03.2025 | 33,80 | 34,76 | 33,28 | 33,92 | 1,50% | 378.062,00 |
| 05.03.2025 | 30,48 | 33,42 | 30,46 | 33,42 | 14,69% | 703.347,00 |
| 04.03.2025 | 30,06 | 30,22 | 29,06 | 29,14 | -4,21% | 269.605,00 |
| 03.03.2025 | 29,30 | 30,78 | 29,30 | 30,42 | 3,96% | 365.713,00 |
| 28.02.2025 | 29,10 | 29,42 | 28,88 | 29,26 | -1,01% | 287.770,00 |
| 27.02.2025 | 29,86 | 30,00 | 29,22 | 29,56 | 0,54% | 449.332,00 |
| 26.02.2025 | 28,54 | 29,70 | 28,46 | 29,40 | 4,11% | 349.331,00 |
| 25.02.2025 | 28,32 | 28,68 | 28,00 | 28,24 | -0,77% | 241.762,00 |
| 24.02.2025 | 28,40 | 28,88 | 27,62 | 28,46 | 4,71% | 286.373,00 |
| 21.02.2025 | 28,00 | 28,00 | 26,98 | 27,18 | 0,30% | 176.640,00 |
| 20.02.2025 | 27,76 | 28,06 | 27,08 | 27,10 | -1,95% | 187.194,00 |
| 19.02.2025 | 28,34 | 28,56 | 27,36 | 27,64 | -2,26% | 234.912,00 |
| 18.02.2025 | 28,08 | 28,50 | 27,60 | 28,28 | 1,36% | 402.304,00 |
| 17.02.2025 | 26,80 | 28,06 | 26,60 | 27,90 | 4,73% | 173.443,00 |
| 14.02.2025 | 26,70 | 27,40 | 26,62 | 26,64 | -0,22% | 245.464,00 |
| 13.02.2025 | 25,46 | 26,86 | 25,30 | 26,70 | 5,95% | 273.852,00 |
| 12.02.2025 | 25,16 | 25,52 | 25,02 | 25,20 | 0,48% | 134.456,00 |
| 11.02.2025 | 24,90 | 25,08 | 24,58 | 25,08 | 0,56% | 123.420,00 |
| 10.02.2025 | 24,36 | 24,94 | 24,16 | 24,94 | 2,63% | 172.691,00 |
| 07.02.2025 | 24,08 | 24,38 | 24,02 | 24,30 | 1,25% | 108.692,00 |
| 06.02.2025 | 23,90 | 24,42 | 23,60 | 24,00 | 1,27% | 242.678,00 |
| 05.02.2025 | 24,68 | 24,76 | 23,52 | 23,70 | -4,82% | 221.885,00 |
| 04.02.2025 | 24,04 | 25,26 | 23,62 | 24,90 | 3,58% | 377.120,00 |
| 03.02.2025 | 24,22 | 24,24 | 23,56 | 24,04 | -3,69% | 287.604,00 |
| 31.01.2025 | 25,00 | 25,06 | 24,70 | 24,96 | -0,08% | 119.260,00 |
| 30.01.2025 | 24,60 | 25,08 | 24,58 | 24,98 | 2,38% | 127.001,00 |
| 29.01.2025 | 24,72 | 24,84 | 24,40 | 24,40 | -0,81% | 131.300,00 |
| 28.01.2025 | 24,66 | 24,78 | 24,40 | 24,60 | -0,32% | 86.563,00 |
| 27.01.2025 | 24,24 | 24,80 | 23,90 | 24,68 | 0,82% | 145.516,00 |
| 24.01.2025 | 24,54 | 24,86 | 24,30 | 24,48 | 0,66% | 113.188,00 |
| 23.01.2025 | 24,04 | 24,32 | 23,90 | 24,32 | 1,67% | 143.440,00 |
| 22.01.2025 | 23,70 | 24,18 | 23,26 | 23,92 | -1,97% | 308.840,00 |