23,160€
0,35%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 23,16 | 23,36 | 23,16 | 23,31 | 1,00% | 500,00 |
| 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 |
| 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 |