27,300€
0,22%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 25,66 | 26,46 | 25,66 | 26,46 | 3,28% | 240,00 |
| 06.01.2025 | 25,20 | 25,62 | 25,20 | 25,62 | 2,48% | 2.305,00 |
| 03.01.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -1,65% | 232,00 |
| 02.01.2025 | 25,54 | 25,54 | 25,42 | 25,42 | 0,47% | 115,00 |
| 30.12.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 1,85% | - |
| 27.12.2024 | 24,84 | 24,84 | 24,84 | 24,84 | -1,04% | - |
| 23.12.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 2,62% | 500,00 |
| 20.12.2024 | 24,70 | 24,70 | 24,46 | 24,46 | -2,16% | 127,00 |
| 19.12.2024 | 25,12 | 25,12 | 25,00 | 25,00 | -2,19% | 5.370,00 |
| 18.12.2024 | 25,60 | 25,60 | 25,56 | 25,56 | -1,62% | 65,00 |
| 17.12.2024 | 26,40 | 26,40 | 25,94 | 25,98 | 0,00% | 320,00 |
| 16.12.2024 | 26,20 | 26,20 | 25,98 | 25,98 | -1,67% | 200,00 |
| 13.12.2024 | 26,42 | 26,42 | 26,42 | 26,42 | -0,30% | - |
| 12.12.2024 | 26,62 | 26,62 | 26,14 | 26,50 | 0,45% | 1.315,00 |
| 11.12.2024 | 26,90 | 26,90 | 26,14 | 26,38 | -1,35% | 358,00 |
| 10.12.2024 | 26,04 | 26,74 | 26,04 | 26,74 | 3,72% | 1.500,00 |
| 09.12.2024 | 25,78 | 25,78 | 25,78 | 25,78 | 0,31% | - |
| 06.12.2024 | 25,14 | 25,70 | 25,14 | 25,70 | 2,39% | 340,00 |
| 05.12.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 2,37% | - |
| 04.12.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 0,00% | - |
| 03.12.2024 | 24,72 | 24,72 | 24,52 | 24,52 | -0,89% | 19,00 |
| 02.12.2024 | 24,80 | 24,80 | 24,56 | 24,74 | -0,24% | 1.480,00 |
| 29.11.2024 | 24,64 | 25,22 | 24,64 | 24,80 | -0,48% | 1.140,00 |
| 28.11.2024 | 24,58 | 24,92 | 24,58 | 24,92 | 0,08% | 30,00 |
| 27.11.2024 | 24,08 | 24,90 | 24,08 | 24,90 | 2,22% | 300,00 |
| 26.11.2024 | 24,44 | 24,46 | 24,26 | 24,36 | -0,57% | 392,00 |
| 25.11.2024 | 23,84 | 24,50 | 23,84 | 24,50 | 2,51% | 200,00 |
| 22.11.2024 | 23,86 | 24,10 | 23,86 | 23,90 | -0,33% | 90,00 |
| 21.11.2024 | 23,70 | 24,01 | 23,43 | 23,98 | -0,99% | - |
| 20.11.2024 | 24,02 | 24,22 | 24,02 | 24,22 | -0,57% | 200,00 |
| 19.11.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -1,54% | - |
| 18.11.2024 | 24,80 | 24,98 | 24,74 | 24,74 | -0,96% | 300,00 |
| 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 |