26,280€
-3,60%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 26,20 | 26,22 | 25,90 | 26,22 | -3,82% | 516,00 |
| 01.04.2026 | 27,28 | 27,28 | 27,26 | 27,26 | 3,81% | 405,00 |
| 31.03.2026 | 26,00 | 26,26 | 25,84 | 26,26 | 1,31% | 360,00 |
| 30.03.2026 | 26,90 | 26,90 | 25,84 | 25,92 | -4,00% | 2.055,00 |
| 27.03.2026 | 27,66 | 27,66 | 26,00 | 27,00 | -3,50% | 2.900,00 |
| 26.03.2026 | 27,98 | 27,98 | 27,98 | 27,98 | -1,13% | - |
| 25.03.2026 | 28,04 | 28,30 | 28,04 | 28,30 | 0,71% | 180,00 |
| 24.03.2026 | 27,86 | 28,10 | 27,86 | 28,10 | 0,14% | 50,00 |
| 23.03.2026 | 26,80 | 28,06 | 26,00 | 28,06 | -0,36% | 1.115,00 |
| 20.03.2026 | 28,06 | 28,16 | 28,06 | 28,16 | -2,22% | 670,00 |
| 19.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,97% | - |
| 18.03.2026 | 29,38 | 29,38 | 29,38 | 29,38 | 0,27% | - |
| 17.03.2026 | 28,74 | 29,30 | 28,74 | 29,30 | 1,38% | 140,00 |
| 16.03.2026 | 28,84 | 29,08 | 28,84 | 28,90 | -2,03% | 171,00 |
| 13.03.2026 | 29,42 | 29,50 | 29,42 | 29,50 | -2,58% | 25,00 |
| 12.03.2026 | 30,28 | 30,28 | 30,28 | 30,28 | 0,26% | - |
| 11.03.2026 | 30,36 | 30,36 | 30,20 | 30,20 | -0,98% | 1.150,00 |
| 10.03.2026 | 30,28 | 30,50 | 30,24 | 30,50 | 2,42% | 300,00 |
| 09.03.2026 | 28,98 | 29,78 | 28,98 | 29,78 | -1,59% | 525,00 |
| 06.03.2026 | 30,76 | 30,76 | 30,26 | 30,26 | -1,82% | 68,00 |
| 05.03.2026 | 30,82 | 30,82 | 30,82 | 30,82 | -1,22% | - |
| 04.03.2026 | 30,08 | 31,20 | 30,08 | 31,20 | 4,00% | 325,00 |
| 03.03.2026 | 31,58 | 31,58 | 30,00 | 30,00 | -3,97% | 151,00 |
| 02.03.2026 | 31,24 | 31,24 | 31,24 | 31,24 | -4,35% | - |
| 27.02.2026 | 32,66 | 32,66 | 32,66 | 32,66 | 0,00% | - |
| 26.02.2026 | 34,60 | 34,60 | 32,66 | 32,66 | -7,64% | 651,00 |
| 25.02.2026 | 35,36 | 35,36 | 35,36 | 35,36 | -2,32% | - |
| 24.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,67% | - |
| 23.02.2026 | 36,70 | 36,70 | 35,96 | 35,96 | -1,32% | 40,00 |
| 20.02.2026 | 36,44 | 36,44 | 36,44 | 36,44 | 0,28% | - |
| 19.02.2026 | 36,34 | 36,34 | 36,34 | 36,34 | -1,25% | - |
| 18.02.2026 | 35,64 | 36,80 | 35,64 | 36,80 | 3,43% | 312,00 |
| 17.02.2026 | 35,58 | 35,58 | 35,58 | 35,58 | -2,09% | - |
| 16.02.2026 | 36,34 | 36,34 | 36,34 | 36,34 | 0,72% | - |
| 13.02.2026 | 37,00 | 37,00 | 36,08 | 36,08 | -3,53% | 140,00 |
| 12.02.2026 | 36,54 | 37,62 | 36,54 | 37,40 | 2,24% | 1.125,00 |
| 11.02.2026 | 36,58 | 36,58 | 36,58 | 36,58 | -0,81% | - |
| 10.02.2026 | 36,74 | 36,88 | 36,74 | 36,88 | -0,05% | 1.500,00 |
| 09.02.2026 | 36,34 | 36,90 | 36,34 | 36,90 | 0,76% | 320,00 |
| 06.02.2026 | 36,62 | 36,62 | 36,62 | 36,62 | 0,55% | - |
| 05.02.2026 | 36,42 | 36,42 | 36,42 | 36,42 | -1,14% | - |
| 04.02.2026 | 36,68 | 36,84 | 36,68 | 36,84 | 0,49% | 120,00 |
| 03.02.2026 | 36,66 | 36,66 | 36,66 | 36,66 | 1,61% | - |
| 02.02.2026 | 36,08 | 36,08 | 36,08 | 36,08 | -1,37% | - |
| 30.01.2026 | 36,76 | 36,80 | 36,58 | 36,58 | -0,46% | 80,00 |
| 29.01.2026 | 36,64 | 37,18 | 36,38 | 36,75 | 0,52% | 120,00 |
| 28.01.2026 | 36,56 | 36,62 | 36,56 | 36,56 | -1,88% | 70,00 |
| 27.01.2026 | 37,26 | 37,26 | 37,26 | 37,26 | -2,00% | - |
| 26.01.2026 | 38,02 | 38,02 | 38,02 | 38,02 | 0,26% | - |
| 23.01.2026 | 37,46 | 37,92 | 37,16 | 37,92 | 1,44% | 443,00 |
| 22.01.2026 | 36,94 | 37,38 | 36,94 | 37,38 | 6,19% | 720,00 |
| 21.01.2026 | 35,26 | 35,26 | 35,20 | 35,20 | -1,57% | 65,00 |
| 20.01.2026 | 35,76 | 35,76 | 35,76 | 35,76 | -1,49% | - |
| 19.01.2026 | 36,60 | 36,60 | 35,60 | 36,30 | -1,89% | 1.420,00 |
| 16.01.2026 | 37,14 | 37,14 | 36,90 | 37,00 | 1,43% | 75,00 |
| 15.01.2026 | 36,22 | 36,48 | 36,22 | 36,48 | 1,62% | 80,00 |
| 14.01.2026 | 36,48 | 36,48 | 35,90 | 35,90 | -1,54% | 1.501,00 |
| 13.01.2026 | 36,58 | 36,58 | 35,90 | 36,46 | 0,39% | 11.168,00 |
| 12.01.2026 | 36,54 | 36,54 | 36,32 | 36,32 | -1,09% | 485,00 |
| 09.01.2026 | 37,00 | 37,22 | 36,72 | 36,72 | -0,54% | 580,00 |
| 08.01.2026 | 37,46 | 37,46 | 36,80 | 36,92 | -0,65% | 255,00 |
| 07.01.2026 | 37,24 | 37,64 | 37,16 | 37,16 | 0,22% | 259,00 |
| 06.01.2026 | 37,04 | 37,08 | 36,76 | 37,08 | 0,22% | 817,00 |
| 05.01.2026 | 36,12 | 37,00 | 36,12 | 37,00 | 4,17% | 387,00 |
| 02.01.2026 | 35,52 | 35,52 | 35,52 | 35,52 | 0,62% | - |
| 30.12.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,23% | - |
| 29.12.2025 | 35,04 | 35,38 | 35,04 | 35,38 | 0,45% | 70,00 |
| 23.12.2025 | 35,24 | 35,24 | 34,98 | 35,22 | 0,86% | 371,00 |
| 22.12.2025 | 34,92 | 34,92 | 34,92 | 34,92 | 2,46% | - |
| 19.12.2025 | 34,08 | 34,08 | 34,08 | 34,08 | 2,16% | - |
| 18.12.2025 | 33,36 | 33,36 | 33,36 | 33,36 | -1,94% | - |
| 17.12.2025 | 34,20 | 34,20 | 34,02 | 34,02 | -2,52% | 6,00 |
| 16.12.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -0,34% | - |
| 15.12.2025 | 34,86 | 35,08 | 34,86 | 35,02 | -0,85% | 1.950,00 |
| 12.12.2025 | 35,22 | 35,32 | 35,22 | 35,32 | 0,46% | 387,00 |
| 11.12.2025 | 34,50 | 35,16 | 34,50 | 35,16 | 1,97% | 10.001,00 |
| 10.12.2025 | 34,44 | 34,48 | 34,44 | 34,48 | 0,00% | 100,00 |
| 09.12.2025 | 34,48 | 34,48 | 34,48 | 34,48 | 0,82% | - |
| 08.12.2025 | 34,48 | 34,58 | 34,20 | 34,20 | -2,34% | 290,00 |
| 05.12.2025 | 34,78 | 35,02 | 34,78 | 35,02 | 0,06% | 120,00 |
| 04.12.2025 | 34,14 | 35,00 | 34,14 | 35,00 | 2,16% | 220,00 |
| 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% | - |