24,670€
0,78%
Echtzeit-Aktienkurs JUNGHEINRICH AG O.N.VZO
Bid:
Ask:
Aktienkurse zur JUNGHEINRICH AG O.N.VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 24,52 | 24,84 | 24,50 | 24,72 | 0,98% | 120.740,00 |
| 16.01.2025 | 24,84 | 24,88 | 24,28 | 24,48 | -1,45% | 80.037,00 |
| 15.01.2025 | 24,44 | 25,14 | 24,40 | 24,84 | 2,48% | 86.154,00 |
| 14.01.2025 | 24,62 | 24,74 | 24,22 | 24,24 | -0,57% | 72.931,00 |
| 13.01.2025 | 24,46 | 24,60 | 23,98 | 24,38 | -0,49% | 142.207,00 |
| 10.01.2025 | 25,42 | 25,48 | 24,50 | 24,50 | -3,24% | 92.369,00 |
| 09.01.2025 | 25,08 | 25,46 | 24,86 | 25,32 | 0,56% | 47.717,00 |
| 08.01.2025 | 26,10 | 26,10 | 25,02 | 25,18 | -3,30% | 112.818,00 |
| 07.01.2025 | 25,74 | 26,06 | 25,62 | 26,04 | 1,56% | 163.783,00 |
| 06.01.2025 | 25,18 | 25,96 | 25,16 | 25,64 | 2,97% | 128.686,00 |
| 03.01.2025 | 25,02 | 25,20 | 24,74 | 24,90 | -0,72% | 56.480,00 |
| 02.01.2025 | 25,70 | 25,88 | 24,98 | 25,08 | -2,26% | 88.681,00 |
| 30.12.2024 | 25,38 | 25,72 | 25,16 | 25,66 | 0,79% | 43.331,00 |
| 27.12.2024 | 25,00 | 25,72 | 24,98 | 25,46 | 2,09% | 78.270,00 |
| 23.12.2024 | 24,84 | 24,94 | 24,42 | 24,94 | 0,24% | 89.595,00 |
| 20.12.2024 | 24,70 | 25,04 | 24,44 | 24,88 | -0,08% | 140.523,00 |
| 19.12.2024 | 25,32 | 25,32 | 24,86 | 24,90 | -2,81% | 141.483,00 |
| 18.12.2024 | 25,56 | 25,70 | 25,42 | 25,62 | 0,08% | 64.805,00 |
| 17.12.2024 | 26,20 | 26,82 | 25,60 | 25,60 | 0,08% | 137.812,00 |
| 16.12.2024 | 26,20 | 26,28 | 25,40 | 25,58 | -2,52% | 65.893,00 |
| 13.12.2024 | 26,40 | 26,56 | 26,16 | 26,24 | -0,61% | 64.418,00 |
| 12.12.2024 | 26,52 | 26,76 | 26,14 | 26,40 | -0,38% | 85.025,00 |
| 11.12.2024 | 26,48 | 26,52 | 26,10 | 26,50 | -0,38% | 71.149,00 |
| 10.12.2024 | 26,12 | 26,74 | 26,06 | 26,60 | 1,37% | 73.200,00 |
| 09.12.2024 | 25,88 | 26,30 | 25,66 | 26,24 | 1,78% | 98.064,00 |
| 06.12.2024 | 25,16 | 25,84 | 25,16 | 25,78 | 1,90% | 81.601,00 |
| 05.12.2024 | 25,28 | 25,50 | 25,14 | 25,30 | 0,24% | 98.807,00 |
| 04.12.2024 | 24,64 | 25,26 | 24,54 | 25,24 | 2,44% | 94.906,00 |
| 03.12.2024 | 24,88 | 25,00 | 24,44 | 24,64 | -0,81% | 90.313,00 |
| 02.12.2024 | 24,78 | 24,94 | 24,46 | 24,84 | -0,48% | 131.477,00 |
| 29.11.2024 | 24,98 | 25,30 | 24,70 | 24,96 | 0,65% | 66.267,00 |
| 28.11.2024 | 24,74 | 25,08 | 24,74 | 24,80 | 0,57% | 44.361,00 |
| 27.11.2024 | 24,24 | 24,72 | 24,10 | 24,66 | 1,82% | 85.888,00 |
| 26.11.2024 | 24,54 | 24,72 | 24,08 | 24,22 | -1,86% | 157.503,00 |
| 25.11.2024 | 24,24 | 24,68 | 24,24 | 24,68 | 3,26% | 104.087,00 |
| 22.11.2024 | 23,98 | 24,24 | 23,84 | 23,90 | -0,17% | 59.078,00 |
| 21.11.2024 | 23,81 | 24,02 | 23,42 | 23,94 | 1,35% | - |
| 20.11.2024 | 24,20 | 24,48 | 23,54 | 23,62 | -1,75% | 78.720,00 |
| 19.11.2024 | 24,60 | 24,66 | 23,84 | 24,04 | -1,88% | 113.457,00 |
| 18.11.2024 | 25,00 | 25,20 | 24,40 | 24,50 | -1,53% | 104.187,00 |
| 15.11.2024 | 24,82 | 25,10 | 24,72 | 24,88 | -0,88% | 65.282,00 |
| 14.11.2024 | 25,34 | 25,58 | 24,80 | 25,10 | -0,95% | 70.798,00 |
| 13.11.2024 | 25,74 | 25,74 | 25,00 | 25,34 | -1,25% | 91.639,00 |
| 12.11.2024 | 27,12 | 27,84 | 25,48 | 25,66 | 0,23% | 189.234,00 |
| 11.11.2024 | 25,30 | 25,72 | 25,30 | 25,60 | 1,75% | 67.698,00 |
| 08.11.2024 | 25,10 | 25,16 | 24,56 | 25,16 | 0,00% | 68.333,00 |
| 07.11.2024 | 24,34 | 25,34 | 24,34 | 25,16 | 3,28% | 73.998,00 |
| 06.11.2024 | 24,36 | 24,80 | 24,12 | 24,36 | -0,16% | 49.288,00 |
| 05.11.2024 | 23,92 | 24,42 | 23,90 | 24,40 | 2,09% | 69.533,00 |
| 04.11.2024 | 24,52 | 24,72 | 23,90 | 23,90 | -3,55% | 139.802,00 |
| 01.11.2024 | 25,40 | 25,46 | 24,54 | 24,78 | -1,35% | 47.205,00 |
| 31.10.2024 | 25,00 | 25,58 | 24,96 | 25,12 | 1,45% | 137.437,00 |
| 30.10.2024 | 24,10 | 25,00 | 24,10 | 24,76 | 2,15% | 124.050,00 |
| 29.10.2024 | 24,78 | 24,90 | 24,20 | 24,24 | -2,42% | 179.599,00 |
| 28.10.2024 | 25,34 | 25,42 | 24,84 | 24,84 | -1,66% | 73.453,00 |
| 25.10.2024 | 24,90 | 25,28 | 24,80 | 25,26 | 0,80% | 176.588,00 |
| 24.10.2024 | 24,72 | 25,34 | 24,72 | 25,06 | 1,05% | 61.932,00 |
| 23.10.2024 | 25,08 | 25,52 | 24,80 | 24,80 | -1,74% | 62.527,00 |
| 22.10.2024 | 25,00 | 25,24 | 24,80 | 25,24 | 1,20% | 78.521,00 |
| 21.10.2024 | 25,72 | 25,82 | 24,90 | 24,94 | -2,73% | 74.123,00 |
| 18.10.2024 | 25,22 | 25,92 | 25,22 | 25,64 | 1,83% | 43.122,00 |
| 17.10.2024 | 25,30 | 25,38 | 24,94 | 25,18 | 0,00% | 76.851,00 |
| 16.10.2024 | 25,34 | 25,50 | 25,16 | 25,18 | -1,25% | 64.307,00 |
| 15.10.2024 | 25,87 | 25,90 | 25,33 | 25,50 | -1,16% | - |
| 14.10.2024 | 25,90 | 26,04 | 25,58 | 25,80 | 0,16% | 66.113,00 |
| 11.10.2024 | 25,90 | 26,04 | 25,72 | 25,76 | 0,16% | 49.268,00 |
| 10.10.2024 | 26,02 | 26,10 | 25,60 | 25,72 | -1,08% | 51.451,00 |
| 09.10.2024 | 26,02 | 26,12 | 25,56 | 26,00 | 0,62% | 74.185,00 |
| 08.10.2024 | 26,56 | 26,56 | 25,68 | 25,84 | -3,22% | 72.010,00 |
| 07.10.2024 | 27,00 | 27,08 | 26,54 | 26,70 | -0,67% | 29.972,00 |
| 04.10.2024 | 26,00 | 26,94 | 25,94 | 26,88 | 2,83% | 44.040,00 |
| 03.10.2024 | 26,70 | 26,74 | 26,04 | 26,14 | -2,24% | 41.839,00 |
| 02.10.2024 | 26,60 | 27,08 | 26,32 | 26,74 | -0,15% | 47.934,00 |
| 01.10.2024 | 27,20 | 27,46 | 26,72 | 26,78 | -1,03% | 41.589,00 |
| 30.09.2024 | 26,96 | 27,36 | 26,74 | 27,06 | 0,37% | 66.353,00 |
| 27.09.2024 | 26,50 | 27,18 | 26,00 | 26,96 | 2,35% | 141.314,00 |
| 26.09.2024 | 25,82 | 26,58 | 25,74 | 26,34 | 3,13% | 145.398,00 |
| 25.09.2024 | 25,40 | 25,66 | 25,22 | 25,54 | 0,16% | 97.616,00 |
| 24.09.2024 | 25,76 | 25,76 | 25,34 | 25,50 | 0,39% | 198.416,00 |
| 23.09.2024 | 25,84 | 25,84 | 25,40 | 25,40 | -1,32% | 187.259,00 |
| 20.09.2024 | 26,70 | 26,72 | 25,58 | 25,74 | -5,51% | 213.799,00 |
| 19.09.2024 | 26,90 | 27,42 | 26,64 | 27,24 | 2,95% | 50.366,00 |
| 18.09.2024 | 26,68 | 26,74 | 26,32 | 26,46 | -0,60% | 41.173,00 |
| 17.09.2024 | 25,98 | 26,62 | 25,84 | 26,62 | 3,02% | 71.175,00 |
| 16.09.2024 | 26,20 | 26,34 | 25,76 | 25,84 | -1,15% | 111.769,00 |
| 13.09.2024 | 25,36 | 26,34 | 25,36 | 26,14 | 1,95% | 108.467,00 |
| 12.09.2024 | 26,00 | 26,34 | 25,38 | 25,64 | -0,31% | 58.522,00 |
| 11.09.2024 | 25,72 | 26,06 | 25,56 | 25,72 | -0,16% | 49.513,00 |
| 10.09.2024 | 26,02 | 26,24 | 25,52 | 25,76 | -1,90% | 54.059,00 |
| 09.09.2024 | 26,36 | 26,58 | 26,02 | 26,26 | -0,08% | 43.279,00 |
| 06.09.2024 | 27,44 | 27,44 | 26,20 | 26,28 | -2,23% | 57.469,00 |
| 05.09.2024 | 27,34 | 27,42 | 26,84 | 26,88 | -1,47% | 34.920,00 |
| 04.09.2024 | 27,50 | 27,66 | 27,10 | 27,28 | -1,80% | 34.440,00 |
| 03.09.2024 | 28,04 | 28,70 | 27,64 | 27,78 | -1,63% | 34.828,00 |
| 02.09.2024 | 28,46 | 28,50 | 28,02 | 28,24 | -0,56% | 29.727,00 |
| 30.08.2024 | 28,04 | 28,60 | 27,96 | 28,40 | 0,92% | 47.147,00 |
| 29.08.2024 | 27,64 | 28,26 | 27,64 | 28,14 | 1,96% | 38.972,00 |
| 28.08.2024 | 27,78 | 27,92 | 27,38 | 27,60 | -1,00% | 49.573,00 |
| 27.08.2024 | 28,08 | 28,20 | 27,78 | 27,88 | -0,64% | 33.706,00 |
| 26.08.2024 | 28,26 | 28,26 | 27,98 | 28,06 | -0,99% | 20.903,00 |