Jungheinrich AG
[WKN: 621993 | ISIN: DE0006219934]
Aktienkurse
31,720€ 0,57%
Echtzeit-Aktienkurs Jungheinrich AG
Bid: Ask:

Aktienkurse zur Jungheinrich AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 31,65 31,80 31,48 31,74 0,44% -
01.04.2025 32,21 32,74 31,35 31,60 -2,29% 2.996,00
31.03.2025 31,51 32,44 30,92 32,34 0,43% 11.685,00
28.03.2025 33,97 34,11 32,09 32,20 -5,82% 7.115,00
27.03.2025 33,54 35,76 33,46 34,19 2,12% 11.771,00
26.03.2025 34,01 34,33 33,46 33,48 -1,99% 4.365,00
25.03.2025 33,96 34,40 33,32 34,16 0,59% 4.502,00
24.03.2025 34,20 34,54 33,76 33,96 0,18% 3.052,00
21.03.2025 33,88 34,14 33,22 33,90 0,06% 9.976,00
20.03.2025 36,00 36,07 33,52 33,88 -6,10% 11.155,00
19.03.2025 36,34 36,90 35,83 36,08 -0,39% 13.035,00
18.03.2025 36,52 37,44 35,81 36,22 -0,88% 14.315,00
17.03.2025 35,38 36,63 35,09 36,54 3,87% 7.729,00
14.03.2025 33,22 35,23 32,88 35,18 6,67% 18.947,00
13.03.2025 32,93 33,10 31,95 32,98 1,04% 12.629,00
12.03.2025 32,75 32,88 32,16 32,64 -0,12% 3.910,00
11.03.2025 32,24 33,06 32,14 32,68 2,83% 6.000,00
10.03.2025 33,66 34,08 31,44 31,78 -5,36% 5.874,00
07.03.2025 33,38 34,18 33,05 33,58 0,30% 15.388,00
06.03.2025 33,49 34,76 33,30 33,48 0,06% 12.301,00
05.03.2025 29,95 33,55 29,91 33,46 12,21% 14.737,00
04.03.2025 30,24 30,24 29,04 29,82 -1,65% 20.880,00
03.03.2025 29,28 30,80 29,15 30,32 4,34% 14.572,00
28.02.2025 29,14 29,44 28,88 29,06 -0,65% 7.130,00
27.02.2025 29,31 30,02 29,20 29,25 -0,20% 11.166,00
26.02.2025 28,53 29,68 28,48 29,31 3,06% 24.682,00
25.02.2025 28,55 28,98 27,99 28,44 -0,80% 7.257,00
24.02.2025 27,55 28,87 27,55 28,67 5,75% 22.920,00
21.02.2025 27,59 28,63 26,96 27,11 -0,84% 22.640,00
20.02.2025 27,65 28,06 27,04 27,34 -1,16% 13.233,00
19.02.2025 28,38 28,56 27,35 27,66 -2,85% 19.510,00
18.02.2025 27,98 28,50 27,66 28,47 1,46% 19.645,00
17.02.2025 26,85 28,08 26,58 28,06 5,17% 9.466,00
14.02.2025 26,48 27,40 26,41 26,68 0,45% 20.915,00
13.02.2025 25,35 26,88 25,23 26,56 5,44% 8.602,00
12.02.2025 25,03 25,48 25,02 25,19 0,68% 11.002,00
11.02.2025 24,92 25,08 24,60 25,02 0,20% 5.820,00
10.02.2025 24,32 24,98 24,16 24,97 2,76% 9.720,00
07.02.2025 24,19 24,38 24,04 24,30 -0,04% 6.102,00
06.02.2025 24,02 24,44 23,62 24,31 0,91% 38.295,00
05.02.2025 24,73 24,88 23,58 24,09 -3,14% 15.770,00
04.02.2025 24,04 25,26 23,65 24,87 3,24% 4.910,00
03.02.2025 24,55 24,61 23,55 24,09 -3,49% 20.640,00
31.01.2025 24,93 25,10 24,71 24,96 0,04% 9.200,00
30.01.2025 24,45 25,06 24,43 24,95 1,92% 8.530,00
29.01.2025 24,75 24,87 24,40 24,48 -1,01% 18.440,00
28.01.2025 24,75 24,80 24,39 24,73 -0,12% 2.253,00
27.01.2025 24,35 24,82 23,91 24,76 0,69% 7.840,00
24.01.2025 24,45 24,90 24,32 24,59 -0,08% 900,00
23.01.2025 23,95 24,88 23,92 24,61 2,58% 13.090,00
22.01.2025 24,57 24,63 23,30 23,99 -2,04% 17.642,00
21.01.2025 24,68 24,77 24,44 24,49 -1,53% 28.501,00
20.01.2025 24,76 24,88 24,44 24,87 0,81% 22.113,00
17.01.2025 24,92 25,01 24,53 24,67 -0,48% 8.800,00
16.01.2025 25,01 25,19 24,28 24,79 -1,24% 23.320,00
15.01.2025 24,33 25,14 24,33 25,10 2,78% 9.050,00
14.01.2025 24,64 24,78 24,22 24,42 -1,01% 6.227,00
13.01.2025 24,66 24,78 24,00 24,67 -0,20% 14.620,00
10.01.2025 25,41 25,50 24,61 24,72 -3,02% 15.116,00
09.01.2025 25,17 25,49 24,84 25,49 1,15% 4.316,00
08.01.2025 26,18 26,30 25,04 25,20 -4,26% 10.976,00
07.01.2025 25,59 26,53 25,59 26,32 2,13% 15.726,00
06.01.2025 24,99 25,92 24,99 25,77 3,25% 24.272,00
03.01.2025 25,06 25,20 24,76 24,96 -0,32% 3.820,00
02.01.2025 25,65 25,90 24,98 25,04 -2,26% 7.870,00
30.12.2024 25,56 25,72 25,14 25,62 0,20% -
27.12.2024 25,03 25,74 25,01 25,57 1,75% 12.370,00
23.12.2024 24,93 25,45 24,44 25,13 0,92% 4.314,00
20.12.2024 24,89 25,04 24,46 24,90 -0,28% 4.435,00
19.12.2024 25,43 25,43 24,86 24,97 -1,73% 1.100,00
18.12.2024 25,65 25,75 25,39 25,41 -1,28% 9.420,00
17.12.2024 26,42 26,82 25,64 25,74 0,74% 4.500,00
16.12.2024 26,23 26,34 25,42 25,55 -2,18% 12.737,00
13.12.2024 26,47 26,60 26,12 26,12 -1,66% 5.590,00
12.12.2024 26,52 26,74 26,14 26,56 0,00% 11.350,00
11.12.2024 26,70 26,75 26,10 26,56 -0,60% 10.870,00
10.12.2024 26,21 26,90 26,07 26,72 2,22% 9.990,00
09.12.2024 25,73 26,32 25,64 26,14 1,59% 4.316,00
06.12.2024 25,27 25,86 25,20 25,73 1,82% 6.470,00
05.12.2024 25,15 25,51 25,15 25,27 0,08% 7.256,00
04.12.2024 24,67 25,28 24,56 25,25 2,64% 30.470,00
03.12.2024 24,77 25,04 24,44 24,60 -0,85% 18.804,00
02.12.2024 24,85 24,98 24,45 24,81 -0,64% 10.709,00
29.11.2024 24,78 25,40 24,54 24,97 0,52% 7.472,00
28.11.2024 24,77 25,10 24,70 24,84 0,20% 13.080,00
27.11.2024 24,29 24,85 24,10 24,79 2,10% 31.346,00
26.11.2024 24,52 24,72 24,06 24,28 -2,02% 18.965,00
25.11.2024 24,10 24,86 23,88 24,78 2,40% 10.746,00
22.11.2024 23,94 24,24 23,80 24,20 -0,04% 4.800,00
21.11.2024 23,77 24,21 23,42 24,21 1,98% 14.005,00
20.11.2024 24,14 24,48 23,53 23,74 -1,74% 8.900,00
19.11.2024 24,58 24,74 23,84 24,16 -1,55% 9.217,00
18.11.2024 24,91 25,18 24,41 24,54 -1,60% 4.950,00
15.11.2024 25,05 25,14 24,72 24,94 -0,52% 6.181,00
14.11.2024 25,29 25,62 24,82 25,07 -1,10% 7.970,00
13.11.2024 25,61 25,72 24,99 25,35 -1,74% 31.110,00
12.11.2024 25,91 27,87 25,46 25,80 0,23% 8.019,00
11.11.2024 25,29 25,84 25,16 25,74 2,35% 6.560,00
08.11.2024 25,21 25,21 24,57 25,15 -0,24% 2.789,00
07.11.2024 24,37 25,35 24,33 25,21 3,36% 2.579,00