35,910€
0,81%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 35,57 | 36,16 | 35,38 | 36,05 | 1,21% | - |
| 22.04.2024 | 35,82 | 35,82 | 35,62 | 35,62 | -0,39% | 180,00 |
| 19.04.2024 | 35,76 | 35,76 | 35,76 | 35,76 | -3,09% | - |
| 18.04.2024 | 36,16 | 36,90 | 36,16 | 36,90 | 1,65% | 85,00 |
| 17.04.2024 | 36,88 | 36,88 | 36,30 | 36,30 | -1,47% | 120,00 |
| 16.04.2024 | 36,68 | 37,00 | 36,68 | 36,84 | -1,34% | 1.107,00 |
| 15.04.2024 | 38,20 | 38,20 | 37,34 | 37,34 | -1,89% | 518,00 |
| 12.04.2024 | 38,48 | 39,00 | 38,06 | 38,06 | -1,60% | 600,00 |
| 11.04.2024 | 37,94 | 38,68 | 37,94 | 38,68 | 0,73% | 120,00 |
| 10.04.2024 | 39,00 | 39,00 | 38,40 | 38,40 | -0,93% | 210,00 |
| 09.04.2024 | 38,92 | 39,26 | 38,64 | 38,76 | 0,52% | 3.830,00 |
| 08.04.2024 | 37,80 | 38,60 | 37,80 | 38,56 | 2,83% | 204,00 |
| 05.04.2024 | 35,76 | 37,50 | 35,76 | 37,50 | 3,82% | 430,00 |
| 04.04.2024 | 35,38 | 36,28 | 35,38 | 36,12 | 1,75% | 440,00 |
| 03.04.2024 | 34,92 | 35,50 | 34,92 | 35,50 | 0,97% | 250,00 |
| 02.04.2024 | 34,08 | 35,62 | 34,08 | 35,16 | 2,03% | 770,00 |
| 28.03.2024 | 33,80 | 34,68 | 33,80 | 34,46 | 0,58% | 1.215,00 |
| 27.03.2024 | 34,26 | 34,26 | 34,26 | 34,26 | -1,10% | - |
| 26.03.2024 | 34,12 | 34,64 | 34,12 | 34,64 | 3,65% | 170,00 |
| 25.03.2024 | 34,80 | 34,80 | 33,42 | 33,42 | -3,97% | 200,00 |
| 22.03.2024 | 33,64 | 34,80 | 33,64 | 34,80 | 4,44% | 48,00 |
| 21.03.2024 | 32,66 | 33,32 | 32,66 | 33,32 | 2,59% | 1.500,00 |
| 20.03.2024 | 31,12 | 32,48 | 31,12 | 32,48 | 4,91% | 315,00 |
| 19.03.2024 | 30,96 | 30,96 | 30,96 | 30,96 | -0,32% | - |
| 18.03.2024 | 31,06 | 31,06 | 31,06 | 31,06 | -1,21% | - |
| 15.03.2024 | 31,44 | 31,44 | 31,44 | 31,44 | -0,63% | - |
| 14.03.2024 | 31,20 | 31,64 | 31,20 | 31,64 | 1,22% | 332,00 |
| 13.03.2024 | 31,26 | 31,26 | 31,26 | 31,26 | 0,00% | - |
| 12.03.2024 | 31,34 | 31,34 | 31,26 | 31,26 | 0,06% | 1,00 |
| 11.03.2024 | 30,66 | 31,24 | 30,66 | 31,24 | 1,17% | 390,00 |
| 08.03.2024 | 31,52 | 31,52 | 30,88 | 30,88 | -2,34% | 550,00 |
| 07.03.2024 | 31,62 | 31,62 | 31,62 | 31,62 | -1,13% | - |
| 06.03.2024 | 31,92 | 31,98 | 31,38 | 31,98 | 0,25% | 95,00 |
| 05.03.2024 | 31,50 | 32,14 | 31,50 | 31,90 | 0,38% | 1.200,00 |
| 04.03.2024 | 30,80 | 31,78 | 30,72 | 31,78 | 2,78% | 672,00 |
| 01.03.2024 | 29,10 | 30,92 | 29,10 | 30,92 | 8,04% | 300,00 |
| 29.02.2024 | 28,62 | 28,62 | 28,62 | 28,62 | 0,00% | - |
| 28.02.2024 | 29,06 | 29,06 | 28,62 | 28,62 | -0,07% | 220,00 |
| 27.02.2024 | 28,64 | 28,64 | 28,64 | 28,64 | -0,76% | - |
| 26.02.2024 | 28,98 | 28,98 | 28,86 | 28,86 | -2,63% | 81,00 |
| 23.02.2024 | 29,64 | 29,64 | 29,64 | 29,64 | 0,07% | - |
| 22.02.2024 | 29,46 | 29,62 | 29,46 | 29,62 | 0,14% | 120,00 |
| 21.02.2024 | 29,58 | 29,58 | 29,58 | 29,58 | 0,34% | - |
| 20.02.2024 | 29,48 | 29,48 | 29,48 | 29,48 | -0,81% | - |
| 19.02.2024 | 30,10 | 30,10 | 29,72 | 29,72 | -2,62% | 180,00 |
| 16.02.2024 | 30,34 | 30,52 | 30,34 | 30,52 | -0,52% | 100,00 |
| 15.02.2024 | 30,68 | 30,68 | 30,68 | 30,68 | 0,52% | - |
| 14.02.2024 | 30,54 | 30,54 | 30,52 | 30,52 | 0,59% | 425,00 |
| 13.02.2024 | 30,34 | 30,34 | 30,34 | 30,34 | -1,81% | - |
| 12.02.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,06% | - |
| 09.02.2024 | 30,88 | 30,88 | 30,88 | 30,88 | -0,45% | - |
| 08.02.2024 | 31,02 | 31,02 | 31,02 | 31,02 | 0,32% | - |
| 07.02.2024 | 30,92 | 30,92 | 30,92 | 30,92 | 0,06% | - |
| 06.02.2024 | 31,12 | 31,12 | 30,90 | 30,90 | -1,28% | 50,00 |
| 05.02.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -3,34% | 29,00 |
| 02.02.2024 | 32,08 | 32,38 | 32,08 | 32,38 | 2,08% | 10,00 |
| 01.02.2024 | 31,54 | 31,72 | 31,54 | 31,72 | 2,19% | 25,00 |
| 31.01.2024 | 30,90 | 31,04 | 30,90 | 31,04 | 1,57% | 49,00 |
| 30.01.2024 | 29,86 | 30,56 | 29,86 | 30,56 | -2,74% | 360,00 |
| 29.01.2024 | 31,42 | 31,42 | 31,42 | 31,42 | -1,07% | 180,00 |
| 26.01.2024 | 31,40 | 31,76 | 31,40 | 31,76 | 0,70% | 12,00 |
| 25.01.2024 | 31,54 | 31,54 | 31,54 | 31,54 | -1,56% | 400,00 |
| 24.01.2024 | 32,04 | 32,04 | 32,04 | 32,04 | 1,65% | - |
| 23.01.2024 | 31,52 | 31,52 | 31,52 | 31,52 | 0,70% | - |
| 22.01.2024 | 31,06 | 31,30 | 31,06 | 31,30 | 1,03% | 369,00 |
| 19.01.2024 | 30,98 | 30,98 | 30,98 | 30,98 | -0,39% | - |
| 18.01.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -0,89% | - |
| 17.01.2024 | 31,42 | 31,42 | 31,38 | 31,38 | -0,88% | 5,00 |
| 16.01.2024 | 31,66 | 31,66 | 31,66 | 31,66 | -2,28% | - |
| 15.01.2024 | 32,36 | 32,40 | 32,36 | 32,40 | 1,38% | 350,00 |
| 12.01.2024 | 32,30 | 32,30 | 31,96 | 31,96 | -0,81% | 240,00 |
| 11.01.2024 | 32,60 | 32,60 | 32,22 | 32,22 | 0,94% | 4,00 |
| 10.01.2024 | 32,20 | 32,20 | 31,92 | 31,92 | -0,25% | 237,00 |
| 09.01.2024 | 31,72 | 32,00 | 31,72 | 32,00 | 2,04% | 150,00 |
| 08.01.2024 | 31,36 | 31,36 | 31,36 | 31,36 | 1,75% | - |
| 05.01.2024 | 31,18 | 31,18 | 30,82 | 30,82 | -2,84% | 3,00 |
| 04.01.2024 | 31,72 | 31,72 | 31,72 | 31,72 | 1,21% | - |
| 03.01.2024 | 33,24 | 33,24 | 31,32 | 31,34 | -4,45% | 459,00 |
| 02.01.2024 | 33,42 | 33,42 | 32,80 | 32,80 | -1,44% | 60,00 |
| 29.12.2023 | 33,40 | 33,40 | 33,28 | 33,28 | -0,06% | 315,00 |
| 28.12.2023 | 33,60 | 33,60 | 33,30 | 33,30 | -2,29% | 20,00 |
| 27.12.2023 | 33,72 | 34,08 | 33,72 | 34,08 | 3,27% | 61,00 |
| 22.12.2023 | 33,52 | 33,52 | 33,00 | 33,00 | -3,00% | 100,00 |
| 21.12.2023 | 33,80 | 34,06 | 33,80 | 34,02 | 0,71% | 248,00 |
| 20.12.2023 | 33,82 | 33,82 | 33,66 | 33,78 | 1,44% | 1.130,00 |
| 19.12.2023 | 33,10 | 33,32 | 33,10 | 33,30 | 0,79% | 3.350,00 |
| 18.12.2023 | 33,50 | 33,50 | 33,04 | 33,04 | -0,36% | 814,00 |
| 15.12.2023 | 32,96 | 33,24 | 32,96 | 33,16 | 2,22% | 23,00 |
| 14.12.2023 | 31,06 | 32,44 | 31,06 | 32,44 | 5,67% | 344,00 |
| 13.12.2023 | 30,70 | 30,70 | 30,70 | 30,70 | 0,00% | 40,00 |
| 12.12.2023 | 30,92 | 30,92 | 30,70 | 30,70 | -0,97% | 33,00 |
| 11.12.2023 | 30,52 | 31,00 | 30,52 | 31,00 | 2,11% | 1.300,00 |
| 08.12.2023 | 30,36 | 30,36 | 30,36 | 30,36 | -0,46% | - |
| 07.12.2023 | 30,50 | 30,50 | 30,50 | 30,50 | -0,91% | - |
| 06.12.2023 | 29,94 | 30,78 | 29,94 | 30,78 | 3,22% | 40,00 |
| 05.12.2023 | 29,82 | 29,82 | 29,82 | 29,82 | -0,47% | - |
| 04.12.2023 | 29,96 | 29,96 | 29,96 | 29,96 | 0,54% | - |
| 01.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -0,20% | - |
| 30.11.2023 | 29,78 | 29,86 | 29,78 | 29,86 | 0,81% | 50,00 |
| 29.11.2023 | 28,98 | 29,64 | 28,98 | 29,62 | 2,92% | 880,00 |