34,940€
1,98%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 34,03 | 34,94 | 34,02 | 34,82 | 1,63% | 120,00 |
| 03.12.2025 | 34,66 | 34,66 | 34,26 | 34,26 | -0,64% | 1,00 |
| 02.12.2025 | 34,56 | 34,56 | 34,34 | 34,48 | 2,93% | 163,00 |
| 01.12.2025 | 34,40 | 34,50 | 33,50 | 33,50 | -3,46% | 240,00 |
| 28.11.2025 | 34,14 | 34,70 | 34,14 | 34,70 | 3,40% | 550,00 |
| 27.11.2025 | 33,56 | 33,56 | 33,56 | 33,56 | -0,18% | - |
| 26.11.2025 | 33,48 | 33,90 | 33,48 | 33,62 | 0,66% | 490,00 |
| 25.11.2025 | 33,08 | 33,40 | 33,02 | 33,40 | 0,72% | 140,00 |
| 24.11.2025 | 32,74 | 33,16 | 32,74 | 33,16 | 2,73% | 1.117,00 |
| 21.11.2025 | 31,98 | 32,30 | 31,98 | 32,28 | 0,25% | 185,00 |
| 20.11.2025 | 32,48 | 32,48 | 32,20 | 32,20 | -0,31% | 75,00 |
| 19.11.2025 | 31,86 | 32,30 | 31,86 | 32,30 | 0,94% | 300,00 |
| 18.11.2025 | 32,12 | 32,12 | 32,00 | 32,00 | -1,48% | 30,00 |
| 17.11.2025 | 32,48 | 32,70 | 32,48 | 32,48 | 2,72% | 230,00 |
| 14.11.2025 | 31,82 | 31,82 | 31,24 | 31,62 | -1,92% | 300,00 |
| 13.11.2025 | 31,86 | 32,50 | 31,86 | 32,24 | 0,69% | 660,00 |
| 12.11.2025 | 30,86 | 32,02 | 30,86 | 32,02 | 9,81% | 325,00 |
| 11.11.2025 | 29,16 | 29,16 | 29,16 | 29,16 | -1,42% | - |
| 10.11.2025 | 29,66 | 29,76 | 29,58 | 29,58 | 0,89% | 350,00 |
| 07.11.2025 | 29,32 | 29,32 | 29,32 | 29,32 | 1,03% | - |
| 06.11.2025 | 29,68 | 29,98 | 29,02 | 29,02 | -3,07% | 66,00 |
| 05.11.2025 | 30,10 | 30,10 | 29,94 | 29,94 | -2,86% | 3,00 |
| 04.11.2025 | 30,82 | 30,82 | 30,82 | 30,82 | -1,66% | - |
| 03.11.2025 | 30,80 | 31,34 | 30,80 | 31,34 | 0,38% | 900,00 |
| 31.10.2025 | 31,22 | 31,22 | 31,22 | 31,22 | 0,19% | - |
| 30.10.2025 | 30,08 | 31,16 | 30,08 | 31,16 | 1,56% | 1.600,00 |
| 29.10.2025 | 30,48 | 30,68 | 30,48 | 30,68 | 0,59% | 1.000,00 |
| 28.10.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -0,46% | - |
| 27.10.2025 | 30,98 | 30,98 | 30,64 | 30,64 | -0,07% | 77,00 |
| 24.10.2025 | 30,66 | 30,66 | 30,66 | 30,66 | 1,05% | 15,00 |
| 23.10.2025 | 30,34 | 30,34 | 30,34 | 30,34 | -1,43% | - |
| 22.10.2025 | 30,78 | 30,78 | 30,78 | 30,78 | 0,65% | - |
| 21.10.2025 | 30,58 | 30,58 | 30,58 | 30,58 | 1,46% | - |
| 20.10.2025 | 30,10 | 30,14 | 30,10 | 30,14 | 1,28% | 160,00 |
| 17.10.2025 | 28,40 | 29,76 | 28,40 | 29,76 | 4,35% | 380,00 |
| 16.10.2025 | 28,52 | 28,52 | 28,52 | 28,52 | 0,07% | - |
| 15.10.2025 | 28,96 | 28,96 | 28,50 | 28,50 | -0,70% | 350,00 |
| 14.10.2025 | 28,88 | 28,88 | 28,70 | 28,70 | -2,65% | 70,00 |
| 13.10.2025 | 29,46 | 29,48 | 29,40 | 29,48 | -0,81% | 24,00 |
| 10.10.2025 | 29,72 | 29,72 | 29,72 | 29,72 | -2,49% | - |
| 09.10.2025 | 29,80 | 30,48 | 29,80 | 30,48 | 2,90% | 30,00 |
| 08.10.2025 | 29,62 | 29,62 | 29,62 | 29,62 | -0,40% | - |
| 07.10.2025 | 29,74 | 29,74 | 29,74 | 29,74 | -0,40% | - |
| 06.10.2025 | 30,34 | 30,34 | 29,86 | 29,86 | -0,27% | 130,00 |
| 03.10.2025 | 29,94 | 29,94 | 29,94 | 29,94 | 0,13% | - |
| 02.10.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 1,84% | - |
| 01.10.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 0,62% | - |
| 30.09.2025 | 29,08 | 29,18 | 29,00 | 29,18 | -0,07% | 160,00 |
| 29.09.2025 | 29,14 | 29,20 | 29,14 | 29,20 | -1,42% | 200,00 |
| 26.09.2025 | 29,62 | 29,62 | 29,62 | 29,62 | 0,82% | - |
| 25.09.2025 | 29,82 | 29,82 | 29,24 | 29,38 | -2,39% | 1.145,00 |
| 24.09.2025 | 30,26 | 30,44 | 30,10 | 30,10 | -0,86% | 138,00 |
| 23.09.2025 | 30,28 | 30,36 | 30,28 | 30,36 | 1,61% | 2,00 |
| 22.09.2025 | 29,78 | 29,88 | 29,78 | 29,88 | 0,00% | 20,00 |
| 19.09.2025 | 30,08 | 30,08 | 29,84 | 29,88 | 0,07% | 400,00 |
| 18.09.2025 | 29,94 | 30,08 | 29,86 | 29,86 | -0,80% | 100,00 |
| 17.09.2025 | 30,24 | 30,24 | 30,10 | 30,10 | -1,57% | 300,00 |
| 16.09.2025 | 30,90 | 30,90 | 30,58 | 30,58 | 0,07% | 405,00 |
| 15.09.2025 | 30,56 | 30,56 | 30,56 | 30,56 | 0,46% | - |
| 12.09.2025 | 30,92 | 30,92 | 30,42 | 30,42 | -0,78% | 15,00 |
| 10.09.2025 | 30,66 | 30,66 | 30,66 | 30,66 | -0,13% | - |
| 09.09.2025 | 31,13 | 31,22 | 30,52 | 30,70 | -0,87% | 1.350,00 |
| 08.09.2025 | 30,66 | 31,15 | 30,66 | 30,97 | 1,41% | 160,00 |
| 05.09.2025 | 30,20 | 30,54 | 30,20 | 30,54 | 2,35% | 100,00 |
| 04.09.2025 | 29,68 | 29,96 | 29,68 | 29,84 | 1,36% | 800,00 |
| 03.09.2025 | 29,44 | 29,44 | 29,44 | 29,44 | 0,68% | - |
| 02.09.2025 | 30,10 | 30,10 | 29,24 | 29,24 | -2,21% | 975,00 |
| 01.09.2025 | 30,10 | 30,10 | 29,90 | 29,90 | -0,66% | 692,00 |
| 29.08.2025 | 30,40 | 30,40 | 30,10 | 30,10 | -1,83% | 100,00 |
| 28.08.2025 | 30,70 | 30,70 | 30,66 | 30,66 | 1,46% | 100,00 |
| 27.08.2025 | 30,78 | 30,78 | 30,22 | 30,22 | -2,52% | 30,00 |
| 26.08.2025 | 31,02 | 31,02 | 31,00 | 31,00 | -1,15% | 100,00 |
| 25.08.2025 | 31,36 | 31,36 | 31,36 | 31,36 | 1,16% | - |
| 22.08.2025 | 30,80 | 31,00 | 30,80 | 31,00 | -0,26% | 30,00 |
| 21.08.2025 | 32,02 | 32,02 | 31,08 | 31,08 | -2,88% | 400,00 |
| 20.08.2025 | 32,66 | 32,66 | 32,00 | 32,00 | -2,74% | 550,00 |
| 19.08.2025 | 32,30 | 32,90 | 32,30 | 32,90 | 0,80% | 100,00 |
| 18.08.2025 | 32,82 | 32,82 | 32,64 | 32,64 | -2,16% | 196,00 |
| 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 |