24,340€
-1,78%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 24,60 | 24,76 | 24,32 | 24,36 | -2,17% | 52.886,00 |
| 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 |
| 21.01.2025 | 24,48 | 24,70 | 24,40 | 24,40 | -1,29% | 147.939,00 |
| 20.01.2025 | 24,62 | 24,86 | 24,44 | 24,72 | 0,00% | 101.933,00 |
| 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 | -0,08% | 59.078,00 |
| 21.11.2024 | 23,52 | 24,00 | 23,40 | 23,92 | 1,27% | 108.357,00 |
| 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 | -1,41% | 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 |