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 |