31,260€
-0,19%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 31,42 | 31,88 | 31,28 | 31,28 | -0,57% | 555,00 |
| 25.04.2025 | 31,01 | 31,55 | 30,61 | 31,46 | 1,55% | 23.000,00 |
| 24.04.2025 | 30,88 | 31,03 | 30,09 | 30,98 | 0,49% | - |
| 23.04.2025 | 30,81 | 31,28 | 30,25 | 30,83 | 1,72% | 11.596,00 |
| 22.04.2025 | 29,75 | 30,33 | 29,62 | 30,31 | 0,83% | 7.916,00 |
| 17.04.2025 | 29,74 | 30,42 | 29,57 | 30,06 | 2,28% | 7.140,00 |
| 16.04.2025 | 30,39 | 30,59 | 29,14 | 29,39 | -4,02% | 6.635,00 |
| 15.04.2025 | 29,46 | 30,90 | 29,22 | 30,62 | 3,97% | 6.056,00 |
| 14.04.2025 | 28,55 | 29,63 | 28,18 | 29,45 | 3,95% | 11.680,00 |
| 11.04.2025 | 28,50 | 28,84 | 27,14 | 28,33 | 1,25% | 3.985,00 |
| 10.04.2025 | 29,36 | 29,82 | 27,38 | 27,98 | -10,41% | 13.133,00 |
| 09.04.2025 | 25,51 | 31,23 | 25,43 | 31,23 | 21,94% | 7.620,00 |
| 08.04.2025 | 27,61 | 28,04 | 25,21 | 25,61 | -5,08% | 9.590,00 |
| 07.04.2025 | 24,85 | 28,06 | 24,11 | 26,98 | 1,66% | 14.487,00 |
| 04.04.2025 | 29,76 | 30,18 | 25,53 | 26,54 | -11,12% | 10.614,00 |
| 03.04.2025 | 29,81 | 31,30 | 29,67 | 29,86 | -4,78% | 9.201,00 |
| 02.04.2025 | 31,65 | 31,80 | 30,50 | 31,36 | -0,76% | 2.800,00 |
| 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 |