24,230€
-0,86%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 24,44 | 24,54 | 24,05 | 24,20 | -0,98% | 40,00 |
| 23.09.2026 | 25,00 | 25,00 | 24,44 | 24,44 | -4,16% | 400,00 |
| 22.09.2026 | 24,76 | 25,50 | 24,76 | 25,50 | 2,66% | 1.000,00 |
| 21.09.2026 | 24,80 | 24,96 | 24,72 | 24,84 | -0,64% | 669,00 |
| 18.09.2026 | 25,02 | 25,02 | 25,00 | 25,00 | -1,11% | 100,00 |
| 17.09.2026 | 25,04 | 25,28 | 25,04 | 25,28 | 0,32% | 59,00 |
| 16.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,45% | - |
| 15.09.2026 | 24,84 | 24,84 | 24,84 | 24,84 | -0,88% | 150,00 |
| 14.09.2026 | 25,24 | 25,24 | 25,06 | 25,06 | -1,80% | 300,00 |
| 11.09.2026 | 25,52 | 25,52 | 25,52 | 25,52 | 0,87% | - |
| 10.09.2026 | 26,26 | 26,26 | 25,22 | 25,30 | -5,88% | 750,00 |
| 09.09.2026 | 27,22 | 27,22 | 26,88 | 26,88 | -0,44% | 75,00 |
| 08.09.2026 | 26,48 | 27,00 | 26,48 | 27,00 | 1,35% | 300,00 |
| 07.09.2026 | 26,52 | 26,64 | 26,46 | 26,64 | -0,30% | 41,00 |
| 04.09.2026 | 26,54 | 26,72 | 26,54 | 26,72 | 5,53% | 113,00 |
| 03.09.2026 | 25,32 | 25,32 | 25,32 | 25,32 | 0,16% | - |
| 02.09.2026 | 25,22 | 25,28 | 25,22 | 25,28 | -1,25% | 50,00 |
| 01.09.2026 | 26,14 | 26,14 | 25,48 | 25,60 | -2,29% | 400,00 |
| 31.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,00% | - |
| 28.08.2026 | 25,94 | 25,94 | 25,94 | 25,94 | 1,41% | - |
| 27.08.2026 | 25,58 | 25,58 | 25,58 | 25,58 | 0,00% | - |
| 26.08.2026 | 24,88 | 25,58 | 24,88 | 25,58 | 5,27% | 278,00 |
| 25.08.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -1,70% | - |
| 24.08.2026 | 24,72 | 24,72 | 24,72 | 24,72 | 2,32% | 80,00 |
| 21.08.2026 | 23,98 | 24,16 | 23,98 | 24,16 | -1,39% | 201,00 |
| 20.08.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -0,33% | - |
| 19.08.2026 | 24,06 | 24,58 | 24,06 | 24,58 | 1,40% | 40,00 |
| 18.08.2026 | 24,28 | 24,38 | 24,24 | 24,24 | -1,14% | 350,00 |
| 17.08.2026 | 24,94 | 24,94 | 24,52 | 24,52 | -2,23% | 215,00 |
| 14.08.2026 | 24,98 | 25,08 | 24,80 | 25,08 | 0,00% | 210,00 |
| 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 |