32,900€
-1,73%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 33,36 | 33,36 | 33,36 | 33,36 | -0,36% | - |
| 14.08.2025 | 33,06 | 33,48 | 33,06 | 33,48 | 1,15% | 1,00 |
| 13.08.2025 | 33,00 | 33,32 | 33,00 | 33,10 | -0,48% | 786,00 |
| 12.08.2025 | 33,12 | 33,26 | 33,12 | 33,26 | 0,36% | 60,00 |
| 11.08.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 0,79% | - |
| 08.08.2025 | 34,20 | 34,20 | 32,88 | 32,88 | -1,08% | 40,00 |
| 07.08.2025 | 33,24 | 33,24 | 33,24 | 33,24 | 0,00% | - |
| 06.08.2025 | 33,30 | 33,30 | 33,24 | 33,24 | 2,21% | 30,00 |
| 05.08.2025 | 32,74 | 32,76 | 32,52 | 32,52 | -0,97% | 877,00 |
| 04.08.2025 | 32,84 | 32,84 | 32,84 | 32,84 | -0,79% | - |
| 01.08.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -1,43% | 30,00 |
| 31.07.2025 | 33,28 | 33,58 | 33,28 | 33,58 | 0,06% | 5,00 |
| 30.07.2025 | 33,56 | 33,56 | 33,56 | 33,56 | -0,42% | - |
| 29.07.2025 | 33,56 | 33,74 | 33,56 | 33,70 | -1,92% | 460,00 |
| 28.07.2025 | 34,36 | 34,36 | 34,36 | 34,36 | 2,20% | - |
| 25.07.2025 | 33,28 | 33,62 | 33,28 | 33,62 | 0,66% | 29,00 |
| 24.07.2025 | 33,70 | 34,06 | 33,22 | 33,40 | -0,71% | 440,00 |
| 23.07.2025 | 33,14 | 33,66 | 33,04 | 33,64 | 2,69% | 505,00 |
| 22.07.2025 | 33,18 | 33,18 | 32,70 | 32,76 | -1,62% | 644,00 |
| 21.07.2025 | 33,50 | 34,36 | 33,30 | 33,30 | -1,77% | 500,00 |
| 18.07.2025 | 34,10 | 34,10 | 32,76 | 33,90 | 0,24% | 3.078,00 |
| 17.07.2025 | 40,68 | 40,68 | 33,76 | 33,82 | -16,82% | 2.091,00 |
| 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 |