JUNGHEINRICH AG O.N.VZO
[WKN: 621993 | ISIN: DE0006219934]
Aktienkurse
36,760€ 0,11%
Echtzeit-Aktienkurs JUNGHEINRICH AG O.N.VZO
Bid: Ask:

Aktienkurse zur JUNGHEINRICH AG O.N.VZO Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.02.2023 36,86 37,22 36,62 36,76 0,11% 114.604,00
01.02.2023 36,50 37,02 36,38 36,72 0,99% 181.986,00
31.01.2023 36,10 36,64 36,04 36,36 0,61% 109.736,00
30.01.2023 36,22 36,46 35,60 36,14 -0,71% 88.340,00
27.01.2023 35,50 36,68 35,50 36,40 2,36% 141.192,00
26.01.2023 35,68 35,80 34,78 35,56 0,06% 233.922,00
25.01.2023 33,94 35,72 33,94 35,54 4,90% 274.457,00
24.01.2023 34,34 34,48 33,46 33,88 -0,76% 144.472,00
23.01.2023 33,72 34,30 33,66 34,14 1,85% 124.521,00
20.01.2023 32,20 33,62 32,14 33,52 5,41% 148.193,00
19.01.2023 32,00 32,22 31,72 31,80 -1,55% 140.668,00
18.01.2023 31,70 32,62 31,66 32,30 1,13% 87.810,00
17.01.2023 31,52 31,98 31,32 31,94 1,14% 145.546,00
16.01.2023 31,28 31,68 30,76 31,58 0,83% 104.864,00
13.01.2023 31,02 31,60 30,86 31,32 0,97% 79.564,00
12.01.2023 30,86 31,40 30,50 31,02 0,65% 132.423,00
11.01.2023 30,28 31,26 30,20 30,82 1,65% 124.570,00
10.01.2023 30,32 30,86 30,00 30,32 -0,13% 131.557,00
09.01.2023 29,36 30,56 29,36 30,36 4,83% 217.013,00
06.01.2023 28,98 29,02 28,22 28,96 0,42% 53.381,00
05.01.2023 28,30 29,20 28,10 28,84 1,84% 101.041,00
04.01.2023 27,72 28,40 27,58 28,32 3,13% 82.849,00
03.01.2023 26,76 27,78 26,76 27,46 1,55% 74.235,00
02.01.2023 26,80 27,32 26,72 27,04 1,73% 41.920,00
30.12.2022 26,86 26,92 26,34 26,58 -0,97% 40.124,00
29.12.2022 26,64 26,86 26,38 26,84 0,90% 41.744,00
28.12.2022 26,66 26,88 26,44 26,60 -0,30% 35.003,00
27.12.2022 26,62 26,88 26,52 26,68 0,98% 43.143,00
23.12.2022 26,04 26,66 25,98 26,42 0,92% 39.009,00
22.12.2022 27,10 27,10 25,90 26,18 -2,17% 82.733,00
21.12.2022 26,42 26,86 26,42 26,76 0,83% 46.845,00
20.12.2022 26,56 26,66 26,32 26,54 -0,97% 56.754,00
19.12.2022 26,88 27,18 26,62 26,80 -0,37% 75.209,00
16.12.2022 27,24 27,46 26,80 26,90 -1,39% 185.516,00
15.12.2022 27,90 27,98 27,14 27,28 -3,26% 107.354,00
14.12.2022 28,78 28,90 28,00 28,20 -2,15% 144.837,00
13.12.2022 28,08 29,26 28,04 28,82 2,86% 102.216,00
12.12.2022 28,12 28,12 27,46 28,02 -0,57% 68.138,00
09.12.2022 27,84 28,24 27,84 28,18 1,59% 77.565,00
08.12.2022 27,80 27,88 27,50 27,74 0,22% 54.969,00
07.12.2022 28,26 28,26 27,64 27,68 -2,47% 74.250,00
06.12.2022 28,50 28,88 28,12 28,38 -1,60% 63.125,00
05.12.2022 29,28 29,46 28,72 28,84 -1,64% 88.255,00
02.12.2022 28,74 29,58 28,40 29,32 2,88% 229.207,00
01.12.2022 28,08 28,64 27,60 28,50 2,22% 152.727,00
30.11.2022 27,74 27,88 27,32 27,88 1,68% 124.540,00
29.11.2022 27,00 27,64 26,94 27,42 0,00% 55.405,00
28.11.2022 27,90 27,94 27,38 27,42 -2,35% 57.957,00
25.11.2022 28,26 28,26 27,90 28,08 -0,57% 41.309,00
24.11.2022 27,68 28,36 27,68 28,24 1,51% 64.148,00
23.11.2022 27,78 27,84 27,20 27,82 0,94% 63.153,00
22.11.2022 27,16 27,84 27,00 27,56 0,66% 74.657,00
21.11.2022 27,60 27,62 26,86 27,38 -0,87% 98.958,00
18.11.2022 27,72 27,74 27,20 27,62 0,00% 66.844,00
17.11.2022 28,18 28,32 26,84 27,62 -1,29% 160.548,00
16.11.2022 28,16 28,52 27,72 27,98 -1,55% 146.298,00
15.11.2022 29,22 29,46 28,28 28,42 -2,27% 105.037,00
14.11.2022 29,20 29,74 28,34 29,08 0,07% 232.227,00
11.11.2022 27,90 29,44 27,56 29,06 6,76% 227.438,00
10.11.2022 26,02 27,48 25,70 27,22 3,11% 181.915,00
09.11.2022 26,32 27,16 25,84 26,40 -0,83% 173.527,00
08.11.2022 26,06 26,76 25,80 26,62 2,62% 83.218,00
07.11.2022 25,18 26,18 25,16 25,94 2,29% 79.299,00
04.11.2022 24,88 25,72 24,88 25,36 3,43% 149.722,00
03.11.2022 24,14 24,78 23,46 24,52 -0,65% 138.275,00
02.11.2022 24,98 25,00 24,66 24,68 -0,88% 69.539,00
01.11.2022 25,38 25,86 24,82 24,90 -1,11% 128.675,00
31.10.2022 25,44 25,78 25,08 25,18 -0,87% 137.890,00
28.10.2022 24,96 25,64 24,92 25,40 0,24% 78.837,00
27.10.2022 24,78 25,44 24,72 25,34 2,01% 82.122,00
26.10.2022 24,56 24,98 24,36 24,84 1,14% 84.105,00
25.10.2022 23,82 24,56 23,62 24,56 3,98% 181.869,00
24.10.2022 23,92 23,96 23,12 23,62 0,77% 76.550,00
21.10.2022 23,00 23,70 22,94 23,44 0,43% 57.526,00
20.10.2022 23,30 23,52 22,72 23,34 1,13% 82.181,00
19.10.2022 22,98 23,22 22,80 23,08 0,79% 79.949,00
18.10.2022 22,00 23,02 22,00 22,90 5,14% 106.475,00
17.10.2022 21,20 21,84 21,14 21,78 2,25% 51.725,00
14.10.2022 21,76 22,16 21,20 21,30 -0,19% 166.332,00
13.10.2022 20,30 21,34 20,10 21,34 4,81% 124.562,00
12.10.2022 20,68 20,94 20,34 20,36 -2,02% 87.692,00
11.10.2022 20,88 20,92 20,54 20,78 -0,67% 56.149,00
10.10.2022 20,30 21,42 20,30 20,92 1,26% 51.581,00
07.10.2022 21,28 21,28 20,58 20,66 -2,46% 69.925,00
06.10.2022 21,52 21,60 21,04 21,18 0,09% 73.686,00
05.10.2022 22,22 22,32 20,98 21,16 -4,51% 61.570,00
04.10.2022 21,96 22,18 21,64 22,16 3,55% 160.881,00
03.10.2022 20,64 21,40 20,30 21,40 2,39% 94.373,00
30.09.2022 20,10 20,94 20,10 20,90 3,36% 115.489,00
29.09.2022 21,38 21,38 20,14 20,22 -5,16% 105.376,00
28.09.2022 20,70 21,32 20,38 21,32 2,40% 127.093,00
27.09.2022 21,02 21,56 20,64 20,82 0,87% 160.511,00
26.09.2022 21,10 21,88 20,62 20,64 -3,19% 150.252,00
23.09.2022 20,72 22,74 19,77 21,32 3,50% 372.550,00
22.09.2022 21,04 21,36 20,58 20,60 -5,24% 93.344,00
21.09.2022 21,22 21,76 21,12 21,74 1,30% 302.366,00
20.09.2022 21,42 22,54 21,32 21,46 4,38% 347.092,00
19.09.2022 20,34 20,62 19,98 20,56 1,78% 97.631,00
16.09.2022 20,82 20,86 20,20 20,20 -4,36% 2.366.809,00
15.09.2022 21,66 21,78 21,02 21,12 -2,04% 257.081,00