25,060€
-0,08%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 25,00 | 25,14 | 25,00 | 25,08 | -1,10% | 140,00 |
| 12.08.2026 | 25,02 | 25,44 | 25,02 | 25,36 | 1,36% | 500,00 |
| 11.08.2026 | 24,86 | 25,02 | 24,86 | 25,02 | 0,16% | 450,00 |
| 10.08.2026 | 25,78 | 25,78 | 24,98 | 24,98 | -2,88% | 414,00 |
| 07.08.2026 | 25,76 | 25,76 | 25,72 | 25,72 | -0,39% | 200,00 |
| 06.08.2026 | 25,40 | 25,82 | 25,40 | 25,82 | 0,62% | 1.120,00 |
| 05.08.2026 | 25,72 | 25,72 | 25,52 | 25,66 | 0,08% | 295,00 |
| 04.08.2026 | 25,16 | 25,64 | 25,16 | 25,64 | 1,34% | 140,00 |
| 03.08.2026 | 24,82 | 25,30 | 24,82 | 25,30 | 4,12% | 45,00 |
| 31.07.2026 | 24,92 | 24,92 | 24,30 | 24,30 | -3,34% | 100,00 |
| 30.07.2026 | 24,98 | 25,14 | 24,98 | 25,14 | 0,48% | 600,00 |
| 29.07.2026 | 25,02 | 25,02 | 25,02 | 25,02 | -0,32% | 400,00 |
| 28.07.2026 | 24,66 | 25,10 | 24,66 | 25,10 | 1,87% | 256,00 |
| 27.07.2026 | 25,20 | 25,20 | 24,64 | 24,64 | 0,57% | 400,00 |
| 24.07.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -0,65% | - |
| 23.07.2026 | 25,12 | 25,12 | 23,70 | 24,66 | -2,22% | 337,00 |
| 22.07.2026 | 24,80 | 25,22 | 24,54 | 25,22 | 1,69% | 1.050,00 |
| 21.07.2026 | 23,90 | 24,80 | 23,88 | 24,80 | 0,90% | 940,00 |
| 20.07.2026 | 24,64 | 24,64 | 24,58 | 24,58 | -0,08% | 53,00 |
| 17.07.2026 | 24,50 | 24,60 | 24,50 | 24,60 | 0,16% | 300,00 |
| 16.07.2026 | 24,58 | 24,58 | 24,56 | 24,56 | 0,41% | 10,00 |
| 15.07.2026 | 23,84 | 24,46 | 23,84 | 24,46 | 2,60% | 1,00 |
| 14.07.2026 | 23,62 | 23,84 | 23,62 | 23,84 | 1,45% | 549,00 |
| 13.07.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 10.07.2026 | 23,66 | 23,66 | 23,50 | 23,50 | -1,09% | 75,00 |
| 09.07.2026 | 23,76 | 23,76 | 23,76 | 23,76 | -0,67% | - |
| 08.07.2026 | 24,66 | 24,66 | 23,92 | 23,92 | -5,08% | 423,00 |
| 07.07.2026 | 24,76 | 25,20 | 24,76 | 25,20 | 0,56% | 24,00 |
| 06.07.2026 | 24,62 | 25,06 | 24,62 | 25,06 | 1,62% | 362,00 |
| 03.07.2026 | 23,80 | 24,66 | 23,80 | 24,66 | 3,44% | 780,00 |
| 02.07.2026 | 23,22 | 23,84 | 23,22 | 23,84 | 2,32% | 145,00 |
| 01.07.2026 | 23,36 | 23,36 | 23,30 | 23,30 | 0,95% | 543,00 |
| 30.06.2026 | 22,70 | 23,10 | 22,70 | 23,08 | 3,78% | 620,00 |
| 29.06.2026 | 22,92 | 22,92 | 22,24 | 22,24 | -2,11% | 1.362,00 |
| 26.06.2026 | 22,98 | 23,02 | 22,72 | 22,72 | -2,24% | 187,00 |
| 25.06.2026 | 23,04 | 23,24 | 22,96 | 23,24 | 1,22% | 1.267,00 |
| 24.06.2026 | 23,00 | 23,00 | 22,50 | 22,96 | -1,71% | 250,00 |
| 23.06.2026 | 23,08 | 23,36 | 23,08 | 23,36 | -1,43% | 42,00 |
| 22.06.2026 | 24,20 | 24,20 | 23,70 | 23,70 | -2,47% | 114,00 |
| 19.06.2026 | 24,38 | 24,38 | 24,30 | 24,30 | -0,08% | 4.405,00 |
| 18.06.2026 | 24,02 | 24,48 | 24,02 | 24,32 | 1,08% | 1.100,00 |
| 17.06.2026 | 23,72 | 24,06 | 23,72 | 24,06 | 1,43% | 100,00 |
| 16.06.2026 | 23,12 | 23,74 | 23,12 | 23,72 | 1,63% | 200,00 |
| 15.06.2026 | 23,24 | 23,70 | 23,24 | 23,34 | 2,64% | 1.830,00 |
| 12.06.2026 | 22,56 | 22,86 | 22,56 | 22,74 | 2,06% | 394,00 |
| 11.06.2026 | 22,34 | 22,34 | 22,28 | 22,28 | -1,42% | 50,00 |
| 10.06.2026 | 23,04 | 23,04 | 22,60 | 22,60 | -0,79% | 100,00 |
| 09.06.2026 | 23,04 | 23,16 | 22,78 | 22,78 | -0,35% | 1.322,00 |
| 08.06.2026 | 23,38 | 23,38 | 22,86 | 22,86 | -3,30% | 1.190,00 |
| 05.06.2026 | 23,54 | 23,66 | 23,54 | 23,64 | -1,50% | 150,00 |
| 04.06.2026 | 23,68 | 24,00 | 23,68 | 24,00 | 0,84% | 283,00 |
| 03.06.2026 | 23,96 | 23,98 | 23,80 | 23,80 | -1,73% | 890,00 |
| 02.06.2026 | 24,20 | 24,22 | 24,08 | 24,22 | 0,25% | 4.829,00 |
| 01.06.2026 | 25,14 | 25,14 | 24,00 | 24,16 | -3,75% | 817,00 |
| 29.05.2026 | 24,92 | 25,10 | 24,92 | 25,10 | 0,16% | 40,00 |
| 28.05.2026 | 24,70 | 25,08 | 24,52 | 25,06 | 0,64% | 2.150,00 |
| 27.05.2026 | 24,70 | 25,08 | 24,70 | 24,90 | -0,64% | 295,00 |
| 26.05.2026 | 25,06 | 25,06 | 25,06 | 25,06 | -0,32% | - |
| 25.05.2026 | 25,14 | 25,14 | 25,14 | 25,14 | 2,36% | - |
| 22.05.2026 | 24,56 | 24,56 | 24,56 | 24,56 | -1,21% | - |
| 21.05.2026 | 24,86 | 24,86 | 24,86 | 24,86 | -0,32% | - |
| 20.05.2026 | 24,36 | 24,94 | 24,36 | 24,94 | 0,81% | 122,00 |
| 19.05.2026 | 24,94 | 25,18 | 24,74 | 24,74 | -0,72% | 450,00 |
| 18.05.2026 | 24,72 | 24,92 | 24,28 | 24,92 | -0,72% | 886,00 |
| 15.05.2026 | 25,26 | 25,26 | 24,80 | 25,10 | -1,80% | 2.360,00 |
| 14.05.2026 | 25,14 | 25,56 | 25,14 | 25,56 | 1,59% | 397,00 |
| 13.05.2026 | 25,56 | 25,56 | 24,82 | 25,16 | -0,71% | 1.138,00 |
| 12.05.2026 | 24,94 | 25,34 | 24,94 | 25,34 | -1,02% | 200,00 |
| 11.05.2026 | 26,04 | 26,04 | 25,50 | 25,60 | -1,46% | 4.718,00 |
| 08.05.2026 | 26,44 | 26,60 | 25,98 | 25,98 | -2,18% | 745,00 |
| 07.05.2026 | 25,68 | 28,18 | 25,68 | 26,56 | 2,47% | 910,00 |
| 06.05.2026 | 25,48 | 25,98 | 25,30 | 25,92 | 4,94% | 1.351,00 |
| 05.05.2026 | 25,10 | 25,10 | 24,68 | 24,70 | -3,82% | 8.914,00 |
| 04.05.2026 | 25,96 | 25,96 | 25,68 | 25,68 | 0,71% | 155,00 |
| 30.04.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -0,16% | 20,00 |
| 29.04.2026 | 25,80 | 25,80 | 25,52 | 25,54 | -0,23% | 1.020,00 |
| 28.04.2026 | 25,10 | 25,60 | 25,10 | 25,60 | 2,15% | 1.031,00 |
| 27.04.2026 | 24,76 | 25,22 | 24,76 | 25,06 | 1,87% | 870,00 |
| 24.04.2026 | 28,32 | 28,32 | 24,12 | 24,60 | -13,26% | 2.511,00 |
| 23.04.2026 | 28,36 | 28,36 | 28,36 | 28,36 | -2,21% | - |
| 22.04.2026 | 29,38 | 29,38 | 29,00 | 29,00 | -1,02% | 20,00 |
| 21.04.2026 | 29,88 | 29,88 | 29,30 | 29,30 | -0,14% | 72,00 |
| 20.04.2026 | 29,22 | 29,34 | 29,22 | 29,34 | -2,20% | 700,00 |
| 17.04.2026 | 28,96 | 30,00 | 28,96 | 30,00 | 3,95% | 195,00 |
| 16.04.2026 | 28,86 | 28,86 | 28,86 | 28,86 | 1,83% | - |
| 15.04.2026 | 28,04 | 28,34 | 28,04 | 28,34 | -0,56% | 100,00 |
| 14.04.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 1,06% | - |
| 13.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,05% | - |
| 10.04.2026 | 27,94 | 28,50 | 27,92 | 28,50 | 3,49% | 480,00 |
| 09.04.2026 | 27,78 | 27,78 | 27,54 | 27,54 | -1,01% | 100,00 |
| 08.04.2026 | 27,94 | 28,10 | 27,82 | 27,82 | 7,00% | 185,00 |
| 07.04.2026 | 26,54 | 26,72 | 26,00 | 26,00 | -0,84% | 1.400,00 |
| 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 |