35,430€
0,65%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 27,64 | 28,76 | 27,64 | 28,72 | 6,45% | 1.386,00 |
| 21.02.2025 | 27,90 | 27,90 | 26,98 | 26,98 | -0,95% | 750,00 |
| 20.02.2025 | 27,70 | 27,98 | 27,24 | 27,24 | -1,87% | 296,00 |
| 19.02.2025 | 28,12 | 28,48 | 27,76 | 27,76 | -2,25% | 440,00 |
| 18.02.2025 | 27,82 | 28,40 | 27,68 | 28,40 | 1,21% | 725,00 |
| 17.02.2025 | 26,92 | 28,06 | 26,92 | 28,06 | 3,77% | 400,00 |
| 14.02.2025 | 26,74 | 27,04 | 26,60 | 27,04 | 1,35% | 640,00 |
| 13.02.2025 | 25,26 | 26,68 | 25,26 | 26,68 | 4,87% | 1.560,00 |
| 12.02.2025 | 24,98 | 25,44 | 24,98 | 25,44 | 2,66% | 78,00 |
| 11.02.2025 | 24,78 | 24,78 | 24,78 | 24,78 | -1,20% | - |
| 10.02.2025 | 24,44 | 25,08 | 24,44 | 25,08 | 3,38% | 225,00 |
| 07.02.2025 | 24,08 | 24,26 | 24,08 | 24,26 | -1,06% | 250,00 |
| 06.02.2025 | 23,72 | 24,52 | 23,72 | 24,52 | 4,79% | 510,00 |
| 05.02.2025 | 24,68 | 24,68 | 23,40 | 23,40 | -6,47% | 680,00 |
| 04.02.2025 | 23,94 | 25,02 | 23,90 | 25,02 | 4,16% | 210,00 |
| 03.02.2025 | 23,88 | 24,02 | 23,88 | 24,02 | -3,61% | 418,00 |
| 31.01.2025 | 24,98 | 24,98 | 24,92 | 24,92 | 0,32% | 900,00 |
| 30.01.2025 | 24,66 | 24,86 | 24,66 | 24,84 | 0,73% | 800,00 |
| 29.01.2025 | 24,52 | 24,82 | 24,52 | 24,66 | -0,24% | 368,00 |
| 28.01.2025 | 24,60 | 24,72 | 24,60 | 24,72 | 1,39% | 150,00 |
| 27.01.2025 | 24,02 | 24,38 | 24,02 | 24,38 | -0,89% | 150,00 |
| 24.01.2025 | 24,50 | 24,88 | 24,46 | 24,60 | -0,57% | 970,00 |
| 23.01.2025 | 23,98 | 24,74 | 23,98 | 24,74 | 3,51% | 7,00 |
| 22.01.2025 | 24,62 | 24,62 | 23,60 | 23,90 | -2,69% | 320,00 |
| 21.01.2025 | 24,52 | 24,56 | 24,52 | 24,56 | -0,89% | 200,00 |
| 20.01.2025 | 24,84 | 24,84 | 24,78 | 24,78 | 0,81% | 200,00 |
| 17.01.2025 | 24,50 | 24,76 | 24,50 | 24,58 | 0,74% | 129,00 |
| 16.01.2025 | 24,70 | 24,70 | 24,40 | 24,40 | -2,17% | 1.230,00 |
| 15.01.2025 | 24,58 | 24,94 | 24,58 | 24,94 | 2,38% | 235,00 |
| 14.01.2025 | 24,70 | 24,70 | 24,36 | 24,36 | -0,57% | 731,00 |
| 13.01.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -2,70% | - |
| 10.01.2025 | 25,10 | 25,36 | 25,10 | 25,18 | -0,63% | 47,00 |
| 09.01.2025 | 25,32 | 25,36 | 25,32 | 25,34 | 0,24% | 322,00 |
| 08.01.2025 | 25,96 | 25,96 | 25,28 | 25,28 | -4,46% | 329,00 |