30,290€
3,17%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.10.2025 | 30,05 | 30,72 | 29,71 | 30,39 | 3,51% | - |
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 |
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 |