33,970€
-16,45%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 40,57 | 41,26 | 33,76 | 33,97 | -16,45% | 2.005,00 |
| 16.07.2025 | 40,54 | 40,72 | 40,54 | 40,66 | -1,50% | 140,00 |
| 15.07.2025 | 41,28 | 41,28 | 41,28 | 41,28 | 1,18% | - |
| 14.07.2025 | 40,80 | 41,24 | 40,60 | 40,80 | -0,83% | 142,00 |
| 11.07.2025 | 42,36 | 42,36 | 41,14 | 41,14 | -3,20% | 340,00 |
| 10.07.2025 | 41,92 | 42,50 | 41,76 | 42,50 | 0,47% | 239,00 |
| 09.07.2025 | 41,24 | 42,30 | 41,24 | 42,30 | 2,42% | 350,00 |
| 08.07.2025 | 40,12 | 41,30 | 40,12 | 41,30 | 2,53% | 54,00 |
| 07.07.2025 | 39,20 | 40,58 | 39,20 | 40,28 | 2,91% | 640,00 |
| 04.07.2025 | 39,24 | 39,24 | 39,14 | 39,14 | -1,56% | 20,00 |
| 03.07.2025 | 39,76 | 39,76 | 39,76 | 39,76 | 0,10% | 25,00 |
| 02.07.2025 | 38,96 | 39,72 | 38,94 | 39,72 | 1,07% | 200,00 |
| 01.07.2025 | 39,26 | 39,30 | 39,26 | 39,30 | -1,40% | 100,00 |
| 30.06.2025 | 39,94 | 39,94 | 39,86 | 39,86 | 0,00% | 350,00 |
| 27.06.2025 | 40,02 | 40,02 | 39,86 | 39,86 | 0,00% | 100,00 |
| 26.06.2025 | 39,24 | 40,00 | 39,24 | 39,86 | 2,21% | 924,00 |
| 25.06.2025 | 38,32 | 39,00 | 38,32 | 39,00 | 2,04% | 50,00 |
| 24.06.2025 | 38,00 | 38,56 | 38,00 | 38,22 | 3,41% | 100,00 |
| 23.06.2025 | 36,96 | 36,96 | 36,96 | 36,96 | -1,12% | - |
| 20.06.2025 | 37,38 | 37,38 | 37,38 | 37,38 | 1,41% | 5,00 |
| 19.06.2025 | 36,86 | 36,86 | 36,86 | 36,86 | -0,91% | - |
| 18.06.2025 | 37,78 | 37,78 | 37,20 | 37,20 | -2,21% | 505,00 |
| 17.06.2025 | 38,04 | 38,04 | 38,04 | 38,04 | -0,16% | - |
| 16.06.2025 | 37,98 | 38,10 | 37,98 | 38,10 | 0,58% | 91,00 |
| 13.06.2025 | 37,00 | 37,88 | 37,00 | 37,88 | -1,30% | 870,00 |
| 12.06.2025 | 38,20 | 38,38 | 38,20 | 38,38 | 0,84% | 152,00 |
| 11.06.2025 | 38,28 | 38,28 | 38,06 | 38,06 | -0,37% | 115,00 |
| 10.06.2025 | 38,60 | 38,60 | 38,00 | 38,20 | -0,73% | 250,00 |
| 09.06.2025 | 38,48 | 38,48 | 38,48 | 38,48 | 0,42% | 15,00 |
| 06.06.2025 | 38,30 | 38,32 | 38,30 | 38,32 | 0,42% | 100,00 |
| 05.06.2025 | 38,22 | 38,28 | 38,06 | 38,16 | 0,10% | 792,00 |
| 04.06.2025 | 36,90 | 38,12 | 36,90 | 38,12 | 4,44% | 1.127,00 |
| 03.06.2025 | 36,00 | 36,50 | 36,00 | 36,50 | 0,55% | 250,00 |
| 02.06.2025 | 35,22 | 36,30 | 35,22 | 36,30 | 1,79% | 421,00 |
| 30.05.2025 | 35,34 | 35,66 | 35,34 | 35,66 | 1,31% | 278,00 |
| 29.05.2025 | 35,90 | 36,28 | 35,20 | 35,20 | -1,35% | 319,00 |
| 28.05.2025 | 35,50 | 35,80 | 35,50 | 35,68 | 0,22% | 676,00 |
| 27.05.2025 | 35,10 | 35,60 | 35,10 | 35,60 | 2,59% | 675,00 |
| 26.05.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -2,20% | 70,00 |
| 23.05.2025 | 34,70 | 35,48 | 34,70 | 35,48 | 2,84% | 113,00 |
| 22.05.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,00% | - |
| 21.05.2025 | 35,02 | 35,02 | 34,50 | 34,50 | -3,09% | 707,00 |
| 20.05.2025 | 35,00 | 35,60 | 35,00 | 35,60 | 2,01% | 200,00 |
| 19.05.2025 | 35,22 | 35,22 | 34,90 | 34,90 | 0,75% | 130,00 |
| 16.05.2025 | 35,40 | 35,40 | 34,64 | 34,64 | -2,20% | 780,00 |
| 15.05.2025 | 35,28 | 35,50 | 35,28 | 35,42 | 0,23% | 140,00 |
| 14.05.2025 | 35,90 | 35,90 | 35,34 | 35,34 | 0,80% | 250,00 |
| 13.05.2025 | 35,06 | 35,06 | 35,06 | 35,06 | -0,68% | 70,00 |
| 12.05.2025 | 35,04 | 35,52 | 35,04 | 35,30 | 1,96% | 868,00 |
| 09.05.2025 | 33,94 | 34,62 | 33,94 | 34,62 | 2,30% | 130,00 |
| 08.05.2025 | 33,28 | 33,84 | 33,28 | 33,84 | 1,99% | 200,00 |
| 07.05.2025 | 33,92 | 33,92 | 33,16 | 33,18 | 2,85% | 198,00 |
| 06.05.2025 | 33,00 | 33,00 | 32,26 | 32,26 | -1,65% | 300,00 |
| 05.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,55% | 113,00 |
| 02.05.2025 | 32,06 | 32,30 | 31,90 | 32,30 | 2,54% | 186,00 |
| 30.04.2025 | 31,80 | 31,80 | 31,50 | 31,50 | 0,25% | 165,00 |
| 29.04.2025 | 31,42 | 31,42 | 31,42 | 31,42 | -0,63% | - |
| 28.04.2025 | 31,50 | 31,62 | 31,50 | 31,62 | 1,87% | 50,00 |
| 25.04.2025 | 31,26 | 31,26 | 30,80 | 31,04 | 0,13% | 330,00 |
| 24.04.2025 | 30,28 | 31,00 | 30,28 | 31,00 | 0,52% | 125,00 |
| 23.04.2025 | 30,70 | 30,84 | 30,70 | 30,84 | 3,84% | 370,00 |
| 22.04.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -0,13% | - |
| 17.04.2025 | 29,84 | 29,84 | 29,74 | 29,74 | -1,00% | 2,00 |
| 16.04.2025 | 29,92 | 30,04 | 29,62 | 30,04 | -2,28% | 180,00 |
| 15.04.2025 | 29,74 | 31,04 | 29,74 | 30,74 | 3,85% | 2.570,00 |
| 14.04.2025 | 28,72 | 29,60 | 28,72 | 29,60 | 4,01% | 1.567,00 |
| 11.04.2025 | 28,68 | 28,68 | 27,58 | 28,46 | 3,42% | 1.080,00 |
| 10.04.2025 | 29,44 | 29,44 | 27,52 | 27,52 | -5,10% | 2.035,00 |
| 09.04.2025 | 26,28 | 29,00 | 26,28 | 29,00 | 12,40% | 960,00 |
| 08.04.2025 | 27,78 | 27,78 | 25,72 | 25,80 | -5,49% | 2.730,00 |
| 07.04.2025 | 25,36 | 27,30 | 24,50 | 27,30 | 2,63% | 1.948,00 |
| 04.04.2025 | 29,80 | 29,80 | 26,60 | 26,60 | -12,04% | 1.417,00 |
| 03.04.2025 | 29,82 | 30,24 | 29,72 | 30,24 | -3,32% | 374,00 |
| 02.04.2025 | 31,68 | 31,68 | 30,80 | 31,28 | -0,70% | 615,00 |
| 01.04.2025 | 31,66 | 32,04 | 31,50 | 31,50 | -2,72% | 1.600,00 |
| 31.03.2025 | 31,80 | 32,38 | 31,80 | 32,38 | -0,55% | 799,00 |
| 28.03.2025 | 33,78 | 33,78 | 32,56 | 32,56 | -4,96% | 317,00 |
| 27.03.2025 | 33,14 | 35,06 | 33,14 | 34,26 | 1,00% | 451,00 |
| 26.03.2025 | 33,92 | 33,92 | 33,92 | 33,92 | 0,47% | 50,00 |
| 25.03.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -0,35% | - |
| 24.03.2025 | 34,00 | 34,00 | 33,88 | 33,88 | 0,83% | 140,00 |
| 21.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,35% | - |
| 20.03.2025 | 35,74 | 35,74 | 33,68 | 34,06 | -7,55% | 435,00 |
| 19.03.2025 | 36,04 | 36,84 | 36,04 | 36,84 | 2,11% | 868,00 |
| 18.03.2025 | 36,38 | 37,14 | 36,08 | 36,08 | -1,64% | 565,00 |
| 17.03.2025 | 35,00 | 36,68 | 35,00 | 36,68 | 4,15% | 2.260,00 |
| 14.03.2025 | 32,88 | 35,22 | 32,88 | 35,22 | 7,18% | 1.095,00 |
| 13.03.2025 | 32,86 | 32,86 | 32,86 | 32,86 | 0,92% | 40,00 |
| 12.03.2025 | 32,34 | 32,56 | 32,34 | 32,56 | 0,18% | 99,00 |
| 11.03.2025 | 32,42 | 32,80 | 32,42 | 32,50 | 3,44% | 1.915,00 |
| 10.03.2025 | 33,94 | 33,94 | 31,42 | 31,42 | -7,32% | 1.315,00 |
| 07.03.2025 | 33,46 | 33,90 | 33,46 | 33,90 | 0,95% | 220,00 |
| 06.03.2025 | 33,40 | 34,02 | 33,24 | 33,58 | 1,02% | 1.035,00 |
| 05.03.2025 | 29,46 | 33,30 | 29,46 | 33,24 | 14,07% | 4.663,00 |
| 04.03.2025 | 30,08 | 30,08 | 29,14 | 29,14 | -4,90% | 900,00 |
| 03.03.2025 | 29,24 | 30,68 | 29,24 | 30,64 | 5,15% | 1.030,00 |
| 28.02.2025 | 28,98 | 29,14 | 28,98 | 29,14 | -2,02% | 100,00 |
| 27.02.2025 | 29,66 | 29,88 | 29,66 | 29,74 | 0,75% | 260,00 |
| 26.02.2025 | 28,54 | 29,66 | 28,54 | 29,52 | 4,68% | 1.125,00 |
| 25.02.2025 | 28,82 | 28,82 | 28,04 | 28,20 | -1,81% | 679,00 |