24,860€
-0,96%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,41% | 64.307,00 |
| 15.10.2024 | 25,80 | 25,84 | 25,32 | 25,54 | -1,01% | 74.882,00 |
| 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 |
| 23.08.2024 | 28,38 | 28,38 | 27,70 | 28,34 | 0,78% | 53.426,00 |
| 22.08.2024 | 28,22 | 28,60 | 28,00 | 28,12 | -1,26% | 37.465,00 |
| 21.08.2024 | 28,80 | 29,06 | 28,44 | 28,48 | 1,50% | 56.297,00 |
| 20.08.2024 | 28,46 | 28,62 | 27,90 | 28,06 | -1,06% | 26.420,00 |
| 19.08.2024 | 28,02 | 28,38 | 28,02 | 28,36 | 1,14% | 21.102,00 |
| 16.08.2024 | 28,42 | 28,54 | 28,00 | 28,04 | -0,57% | 31.472,00 |
| 15.08.2024 | 28,30 | 28,42 | 27,86 | 28,20 | 0,07% | 30.364,00 |
| 14.08.2024 | 28,00 | 28,40 | 27,98 | 28,18 | 1,29% | 36.558,00 |
| 13.08.2024 | 28,16 | 28,20 | 27,78 | 27,82 | -0,71% | 42.970,00 |
| 12.08.2024 | 28,38 | 28,56 | 27,82 | 28,02 | -0,85% | 59.455,00 |
| 09.08.2024 | 27,56 | 29,20 | 27,56 | 28,26 | 3,44% | 89.886,00 |
| 08.08.2024 | 26,96 | 27,46 | 26,82 | 27,32 | 0,44% | 54.186,00 |
| 07.08.2024 | 26,50 | 27,82 | 26,40 | 27,20 | 3,50% | 70.838,00 |
| 06.08.2024 | 26,88 | 26,98 | 26,04 | 26,28 | -0,30% | 69.335,00 |
| 05.08.2024 | 26,20 | 26,56 | 25,66 | 26,36 | -1,79% | 74.621,00 |
| 02.08.2024 | 28,00 | 28,00 | 26,76 | 26,84 | -5,09% | 117.504,00 |
| 01.08.2024 | 29,36 | 29,56 | 28,10 | 28,28 | -3,48% | 74.392,00 |
| 31.07.2024 | 29,70 | 29,92 | 29,30 | 29,30 | -0,68% | 141.621,00 |
| 30.07.2024 | 29,32 | 29,80 | 29,16 | 29,50 | -0,14% | 58.812,00 |
| 29.07.2024 | 29,80 | 29,80 | 29,12 | 29,54 | -0,67% | 24.000,00 |
| 26.07.2024 | 29,46 | 29,90 | 29,24 | 29,74 | 1,43% | 70.484,00 |
| 25.07.2024 | 29,52 | 29,52 | 28,80 | 29,32 | -0,95% | 54.160,00 |
| 24.07.2024 | 30,22 | 30,24 | 29,60 | 29,60 | -2,12% | 33.813,00 |
| 23.07.2024 | 30,98 | 31,00 | 29,54 | 30,24 | -1,63% | 58.491,00 |
| 22.07.2024 | 30,70 | 31,14 | 30,64 | 30,74 | 0,52% | 27.922,00 |
| 19.07.2024 | 30,60 | 30,60 | 30,16 | 30,58 | -0,26% | 60.862,00 |
| 18.07.2024 | 30,46 | 31,00 | 30,42 | 30,66 | 0,72% | 56.338,00 |
| 17.07.2024 | 30,94 | 31,08 | 30,44 | 30,44 | -2,12% | 33.336,00 |
| 16.07.2024 | 31,32 | 31,32 | 30,68 | 31,10 | 0,19% | 29.338,00 |
| 15.07.2024 | 31,62 | 31,62 | 30,92 | 31,04 | -2,02% | 14.834,00 |
| 12.07.2024 | 31,16 | 31,78 | 31,16 | 31,68 | -0,19% | 47.843,00 |
| 11.07.2024 | 31,48 | 31,86 | 31,28 | 31,74 | 0,38% | 44.343,00 |
| 10.07.2024 | 31,08 | 31,90 | 30,22 | 31,62 | 2,86% | 108.066,00 |
| 09.07.2024 | 31,50 | 31,50 | 30,70 | 30,74 | -2,72% | 40.814,00 |
| 08.07.2024 | 31,50 | 31,98 | 31,40 | 31,60 | 0,13% | 48.060,00 |
| 05.07.2024 | 31,54 | 31,90 | 31,14 | 31,56 | 0,57% | 26.839,00 |
| 04.07.2024 | 31,50 | 31,84 | 30,88 | 31,38 | 0,32% | 36.628,00 |
| 03.07.2024 | 30,58 | 31,28 | 30,42 | 31,28 | 2,49% | 65.742,00 |
| 02.07.2024 | 30,98 | 31,02 | 30,30 | 30,52 | -0,97% | 35.624,00 |
| 01.07.2024 | 31,12 | 31,42 | 30,62 | 30,82 | 0,20% | 33.923,00 |