24,900€
-1,43%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 24,86 | 24,98 | 24,86 | 24,98 | -1,11% | 1.000,00 |
| 14.11.2024 | 25,36 | 25,36 | 25,08 | 25,26 | 0,24% | 225,00 |
| 13.11.2024 | 25,44 | 25,44 | 25,18 | 25,20 | -6,04% | 80,00 |
| 12.11.2024 | 26,82 | 26,82 | 26,82 | 26,82 | 5,51% | - |
| 11.11.2024 | 25,68 | 25,68 | 25,42 | 25,42 | 1,84% | 84,00 |
| 08.11.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -0,95% | - |
| 07.11.2024 | 24,40 | 25,20 | 24,40 | 25,20 | 3,28% | 400,00 |
| 06.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,65% | - |
| 05.11.2024 | 23,98 | 24,56 | 23,98 | 24,56 | 2,25% | 330,00 |
| 04.11.2024 | 24,80 | 24,80 | 24,02 | 24,02 | -3,92% | 540,00 |
| 01.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,27% | - |
| 31.10.2024 | 24,54 | 25,58 | 24,54 | 25,58 | 6,32% | 380,00 |
| 30.10.2024 | 24,06 | 24,06 | 24,06 | 24,06 | -0,25% | - |
| 29.10.2024 | 24,80 | 24,80 | 24,12 | 24,12 | -3,52% | 150,00 |
| 28.10.2024 | 25,22 | 25,22 | 24,98 | 25,00 | 0,08% | 1.000,00 |
| 25.10.2024 | 25,06 | 25,06 | 24,90 | 24,98 | -0,79% | 25,00 |
| 24.10.2024 | 24,84 | 25,18 | 24,84 | 25,18 | -0,40% | 110,00 |
| 23.10.2024 | 25,28 | 25,28 | 25,28 | 25,28 | -0,47% | - |
| 22.10.2024 | 24,98 | 25,40 | 24,98 | 25,40 | 1,60% | 550,00 |
| 21.10.2024 | 25,68 | 25,68 | 25,00 | 25,00 | -2,87% | 125,00 |
| 18.10.2024 | 25,26 | 25,74 | 25,26 | 25,74 | 1,74% | 190,00 |
| 17.10.2024 | 25,32 | 25,32 | 25,30 | 25,30 | 1,20% | 152,00 |
| 16.10.2024 | 25,34 | 25,38 | 25,00 | 25,00 | -1,88% | 1.050,00 |
| 15.10.2024 | 25,68 | 25,68 | 25,48 | 25,48 | -1,01% | 110,00 |
| 14.10.2024 | 25,92 | 25,92 | 25,74 | 25,74 | -0,54% | 1.080,00 |
| 11.10.2024 | 25,60 | 25,88 | 25,60 | 25,88 | 0,62% | 19,00 |
| 10.10.2024 | 25,84 | 26,12 | 25,72 | 25,72 | -0,54% | 450,00 |
| 09.10.2024 | 25,86 | 25,86 | 25,86 | 25,86 | -3,07% | - |
| 08.10.2024 | 26,68 | 26,68 | 26,68 | 26,68 | -0,74% | 1.000,00 |
| 07.10.2024 | 27,08 | 27,08 | 26,88 | 26,88 | 3,31% | 550,00 |
| 04.10.2024 | 26,02 | 26,02 | 26,02 | 26,02 | -1,89% | - |
| 03.10.2024 | 26,52 | 26,52 | 26,52 | 26,52 | 0,84% | - |
| 02.10.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -3,80% | - |
| 01.10.2024 | 27,34 | 27,34 | 27,34 | 27,34 | 0,22% | - |
| 30.09.2024 | 26,86 | 27,28 | 26,86 | 27,28 | 3,73% | 440,00 |
| 27.09.2024 | 26,26 | 26,30 | 26,26 | 26,30 | -0,75% | 360,00 |
| 26.09.2024 | 25,54 | 26,50 | 25,54 | 26,50 | 4,00% | 185,00 |
| 25.09.2024 | 25,28 | 25,48 | 25,24 | 25,48 | -0,39% | 410,00 |
| 24.09.2024 | 25,36 | 25,58 | 25,36 | 25,58 | -0,16% | 100,00 |
| 23.09.2024 | 25,74 | 25,80 | 25,56 | 25,62 | -0,93% | 385,00 |
| 20.09.2024 | 27,02 | 27,02 | 25,80 | 25,86 | -3,36% | 1.079,00 |
| 19.09.2024 | 26,44 | 26,76 | 26,44 | 26,76 | 1,06% | 150,00 |
| 18.09.2024 | 26,48 | 26,48 | 26,48 | 26,48 | 2,48% | - |
| 17.09.2024 | 25,78 | 25,84 | 25,78 | 25,84 | -0,46% | - |
| 16.09.2024 | 25,96 | 25,96 | 25,96 | 25,96 | 2,12% | - |
| 13.09.2024 | 25,42 | 25,42 | 25,42 | 25,42 | -2,83% | - |
| 12.09.2024 | 26,16 | 26,16 | 26,16 | 26,16 | 1,87% | - |
| 11.09.2024 | 25,68 | 25,68 | 25,68 | 25,68 | -0,93% | 185,00 |
| 10.09.2024 | 26,10 | 26,20 | 25,92 | 25,92 | -1,89% | 250,00 |
| 09.09.2024 | 26,42 | 26,42 | 26,42 | 26,42 | -2,37% | - |
| 06.09.2024 | 27,06 | 27,06 | 27,06 | 27,06 | -0,95% | - |
| 05.09.2024 | 27,32 | 27,32 | 27,32 | 27,32 | -0,36% | - |
| 04.09.2024 | 27,36 | 27,42 | 27,30 | 27,42 | -3,72% | 70,00 |
| 03.09.2024 | 28,24 | 28,48 | 28,24 | 28,48 | 0,71% | 100,00 |
| 02.09.2024 | 28,30 | 28,30 | 28,14 | 28,28 | -0,63% | 353,00 |
| 30.08.2024 | 27,96 | 28,46 | 27,96 | 28,46 | 3,64% | 385,00 |
| 29.08.2024 | 27,46 | 27,46 | 27,46 | 27,46 | -1,01% | - |
| 28.08.2024 | 27,74 | 27,74 | 27,74 | 27,74 | -0,22% | - |
| 27.08.2024 | 27,94 | 27,94 | 27,80 | 27,80 | -2,18% | 280,00 |
| 26.08.2024 | 28,14 | 28,42 | 28,14 | 28,42 | 2,38% | 100,00 |
| 23.08.2024 | 28,26 | 28,26 | 27,76 | 27,76 | -1,35% | 100,00 |
| 22.08.2024 | 28,14 | 28,14 | 28,14 | 28,14 | -2,49% | - |
| 21.08.2024 | 28,74 | 28,86 | 28,74 | 28,86 | 2,20% | 75,00 |
| 20.08.2024 | 28,38 | 28,38 | 28,24 | 28,24 | 0,21% | 154,00 |
| 19.08.2024 | 28,18 | 28,18 | 28,18 | 28,18 | -0,84% | 5,00 |
| 16.08.2024 | 28,42 | 28,42 | 28,42 | 28,42 | 0,78% | - |
| 15.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 14.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 6,00 |
| 13.08.2024 | 27,96 | 28,00 | 27,96 | 28,00 | 0,00% | 169,00 |
| 12.08.2024 | 28,32 | 28,32 | 28,00 | 28,00 | -1,96% | 400,00 |
| 09.08.2024 | 27,20 | 28,56 | 27,20 | 28,56 | 6,09% | 715,00 |
| 08.08.2024 | 26,92 | 26,92 | 26,92 | 26,92 | -2,32% | - |
| 07.08.2024 | 26,30 | 27,56 | 26,30 | 27,56 | 5,35% | 350,00 |
| 06.08.2024 | 26,48 | 26,98 | 26,16 | 26,16 | -2,24% | 227,00 |
| 05.08.2024 | 26,54 | 26,76 | 26,22 | 26,76 | -0,30% | 425,00 |
| 02.08.2024 | 27,76 | 27,76 | 26,84 | 26,84 | -7,77% | 1.165,00 |
| 01.08.2024 | 29,30 | 29,30 | 29,10 | 29,10 | -1,62% | 150,00 |
| 31.07.2024 | 29,56 | 29,74 | 29,52 | 29,58 | 0,82% | 153,00 |
| 30.07.2024 | 29,30 | 29,34 | 29,30 | 29,34 | -1,68% | 192,00 |
| 29.07.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 0,67% | - |
| 26.07.2024 | 29,24 | 29,64 | 29,24 | 29,64 | 2,21% | 150,00 |
| 25.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,69% | 100,00 |
| 24.07.2024 | 30,06 | 30,06 | 29,50 | 29,50 | -3,91% | 24,00 |
| 23.07.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,26% | - |
| 22.07.2024 | 30,66 | 30,78 | 30,66 | 30,78 | 1,58% | 20,00 |
| 19.07.2024 | 30,34 | 30,38 | 30,20 | 30,30 | -0,59% | 3.000,00 |
| 18.07.2024 | 30,50 | 30,50 | 30,48 | 30,48 | -1,10% | 20,00 |
| 17.07.2024 | 30,82 | 30,82 | 30,82 | 30,82 | -0,45% | - |
| 16.07.2024 | 30,78 | 30,96 | 30,78 | 30,96 | -1,71% | 6,00 |
| 15.07.2024 | 31,34 | 31,52 | 31,34 | 31,50 | -0,25% | 565,00 |
| 12.07.2024 | 31,58 | 31,58 | 31,58 | 31,58 | 0,57% | - |
| 11.07.2024 | 31,50 | 31,50 | 31,40 | 31,40 | 0,38% | 60,00 |
| 10.07.2024 | 30,58 | 31,28 | 30,58 | 31,28 | -0,32% | 180,00 |
| 09.07.2024 | 31,38 | 31,38 | 31,38 | 31,38 | 0,06% | - |
| 08.07.2024 | 31,36 | 31,36 | 31,36 | 31,36 | -0,13% | - |
| 05.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,13% | - |
| 04.07.2024 | 31,48 | 31,48 | 31,44 | 31,44 | 3,22% | 114,00 |
| 03.07.2024 | 30,46 | 30,46 | 30,46 | 30,46 | 0,33% | - |
| 02.07.2024 | 30,72 | 30,72 | 30,36 | 30,36 | -2,06% | 300,00 |
| 01.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,06% | 240,00 |