23,850€
-0,13%
Echtzeit-Aktienkurs Jungheinrich AG
Bid:
Ask:
Aktienkurse zur Jungheinrich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 23,84 | 23,94 | 23,37 | 23,85 | -0,17% | 2.160,00 |
| 09.07.2026 | 23,80 | 24,13 | 23,42 | 23,89 | 0,63% | 5.480,00 |
| 08.07.2026 | 24,67 | 24,68 | 23,49 | 23,74 | -3,81% | 5.990,00 |
| 07.07.2026 | 24,92 | 25,28 | 24,58 | 24,68 | -1,12% | 8.980,00 |
| 06.07.2026 | 24,60 | 25,10 | 24,58 | 24,96 | 1,75% | 13.736,00 |
| 03.07.2026 | 23,85 | 24,68 | 23,80 | 24,53 | 3,55% | 48.392,00 |
| 02.07.2026 | 23,35 | 23,84 | 23,11 | 23,69 | 1,37% | 12.606,00 |
| 01.07.2026 | 23,25 | 23,42 | 23,01 | 23,37 | 0,00% | 11.887,00 |
| 30.06.2026 | 22,67 | 23,63 | 22,57 | 23,37 | 3,18% | 3.457,00 |
| 29.06.2026 | 22,94 | 23,22 | 22,42 | 22,65 | -0,57% | 18.330,00 |
| 26.06.2026 | 23,11 | 23,20 | 22,43 | 22,78 | -1,47% | 13.656,00 |
| 25.06.2026 | 23,14 | 23,37 | 22,91 | 23,12 | -0,34% | 23.720,00 |
| 24.06.2026 | 23,17 | 23,32 | 22,32 | 23,20 | 0,13% | 44.835,00 |
| 23.06.2026 | 23,44 | 23,50 | 22,96 | 23,17 | -1,91% | 12.170,00 |
| 22.06.2026 | 24,18 | 24,32 | 23,36 | 23,62 | -2,28% | 22.840,00 |
| 19.06.2026 | 24,16 | 24,37 | 23,96 | 24,17 | -0,66% | 3.914,00 |
| 18.06.2026 | 24,17 | 24,38 | 23,91 | 24,33 | 1,21% | 908,00 |
| 17.06.2026 | 23,82 | 24,60 | 23,75 | 24,04 | 1,18% | 16.400,00 |
| 16.06.2026 | 23,31 | 23,94 | 23,28 | 23,76 | 2,11% | 13.062,00 |
| 15.06.2026 | 23,25 | 23,84 | 23,17 | 23,27 | 2,47% | 41.031,00 |
| 12.06.2026 | 22,57 | 22,92 | 22,38 | 22,71 | 0,22% | 15.065,00 |
| 11.06.2026 | 22,55 | 22,73 | 21,71 | 22,66 | 0,80% | 20.263,00 |
| 10.06.2026 | 23,02 | 23,14 | 22,46 | 22,48 | -2,89% | 7.910,00 |
| 09.06.2026 | 23,03 | 23,30 | 22,80 | 23,15 | 0,65% | 17.630,00 |
| 08.06.2026 | 23,18 | 23,39 | 22,68 | 23,00 | -2,67% | 11.555,00 |
| 05.06.2026 | 23,78 | 23,82 | 23,51 | 23,63 | -0,76% | 13.715,00 |
| 04.06.2026 | 23,80 | 24,04 | 23,70 | 23,81 | 0,00% | 11.260,00 |
| 03.06.2026 | 24,20 | 24,20 | 23,72 | 23,81 | -1,81% | 6.190,00 |
| 02.06.2026 | 24,16 | 24,48 | 23,99 | 24,25 | 0,37% | 6.455,00 |
| 01.06.2026 | 25,09 | 25,09 | 23,91 | 24,16 | -3,28% | 16.435,00 |
| 29.05.2026 | 24,61 | 25,25 | 24,53 | 24,98 | 0,60% | 12.490,00 |
| 28.05.2026 | 24,79 | 24,98 | 24,46 | 24,83 | -1,15% | 14.955,00 |
| 27.05.2026 | 24,92 | 25,22 | 24,54 | 25,12 | 0,96% | 50.242,00 |
| 26.05.2026 | 25,15 | 25,23 | 24,77 | 24,88 | -0,99% | 24.092,00 |
| 25.05.2026 | 25,21 | 25,32 | 24,94 | 25,13 | 2,32% | 28.200,00 |
| 22.05.2026 | 24,85 | 24,93 | 24,45 | 24,56 | -0,81% | 20.640,00 |
| 21.05.2026 | 24,88 | 25,04 | 24,36 | 24,76 | -1,39% | 13.106,00 |
| 20.05.2026 | 24,50 | 25,12 | 24,26 | 25,11 | 0,04% | 12.194,00 |
| 19.05.2026 | 24,95 | 25,26 | 24,60 | 25,10 | 0,92% | 16.476,00 |
| 18.05.2026 | 24,82 | 25,04 | 24,22 | 24,87 | -1,47% | 23.853,00 |
| 15.05.2026 | 25,26 | 25,35 | 24,72 | 25,24 | -1,44% | 11.165,00 |
| 14.05.2026 | 25,53 | 25,82 | 25,26 | 25,61 | 2,24% | 38.362,00 |
| 13.05.2026 | 25,46 | 25,64 | 24,77 | 25,05 | -0,95% | 19.980,00 |
| 12.05.2026 | 25,44 | 25,60 | 24,96 | 25,29 | -1,71% | 12.294,00 |
| 11.05.2026 | 26,05 | 26,14 | 25,26 | 25,73 | -1,87% | 6.414,00 |
| 08.05.2026 | 26,50 | 26,74 | 25,89 | 26,22 | -0,91% | 17.790,00 |
| 07.05.2026 | 26,32 | 28,55 | 26,16 | 26,46 | 1,77% | 27.705,00 |
| 06.05.2026 | 25,31 | 26,08 | 25,07 | 26,00 | 5,18% | 10.513,00 |
| 05.05.2026 | 25,04 | 25,36 | 24,44 | 24,72 | -0,80% | 4.445,00 |
| 04.05.2026 | 25,91 | 25,93 | 24,90 | 24,92 | -2,73% | 15.556,00 |
| 30.04.2026 | 25,34 | 25,78 | 25,31 | 25,62 | 0,39% | 19.536,00 |
| 29.04.2026 | 25,76 | 25,84 | 25,34 | 25,52 | -0,55% | 19.238,00 |
| 28.04.2026 | 25,07 | 25,78 | 24,88 | 25,66 | 2,52% | 22.548,00 |
| 27.04.2026 | 24,61 | 25,44 | 24,59 | 25,03 | 1,25% | 43.336,00 |
| 24.04.2026 | 28,56 | 32,76 | 23,90 | 24,72 | -13,38% | 45.716,00 |
| 23.04.2026 | 28,38 | 28,71 | 28,11 | 28,54 | -0,28% | 14.941,00 |
| 22.04.2026 | 29,38 | 29,62 | 28,50 | 28,62 | -1,58% | 4.714,00 |
| 21.04.2026 | 29,81 | 29,90 | 29,05 | 29,08 | -1,46% | 35.767,00 |
| 20.04.2026 | 29,50 | 29,61 | 28,89 | 29,51 | -2,96% | 13.840,00 |
| 17.04.2026 | 29,11 | 30,42 | 28,88 | 30,41 | 4,43% | 12.795,00 |
| 16.04.2026 | 29,02 | 29,22 | 28,70 | 29,12 | 0,80% | 28.815,00 |
| 15.04.2026 | 28,29 | 29,03 | 28,08 | 28,89 | 1,94% | 15.745,00 |
| 14.04.2026 | 28,54 | 28,86 | 28,05 | 28,34 | -1,46% | 28.660,00 |
| 13.04.2026 | 28,28 | 28,78 | 28,00 | 28,76 | -0,83% | 9.010,00 |
| 10.04.2026 | 27,95 | 29,02 | 27,46 | 29,00 | 3,57% | 25.780,00 |
| 09.04.2026 | 27,70 | 28,19 | 27,54 | 28,00 | 0,39% | 6.350,00 |
| 08.04.2026 | 28,03 | 28,33 | 27,53 | 27,89 | 5,80% | 13.360,00 |
| 07.04.2026 | 26,44 | 26,74 | 25,81 | 26,36 | 0,76% | 25.401,00 |
| 02.04.2026 | 26,91 | 26,95 | 25,66 | 26,16 | -4,91% | 20.381,00 |
| 01.04.2026 | 26,94 | 27,65 | 26,52 | 27,51 | 5,12% | 8.307,00 |
| 31.03.2026 | 26,02 | 26,42 | 25,66 | 26,17 | 1,47% | 8.650,00 |
| 30.03.2026 | 26,86 | 26,88 | 25,64 | 25,79 | -3,77% | 16.117,00 |
| 27.03.2026 | 27,89 | 27,98 | 25,78 | 26,80 | -4,86% | 8.185,00 |
| 26.03.2026 | 28,15 | 28,44 | 27,68 | 28,17 | -0,21% | 5.760,00 |
| 25.03.2026 | 28,45 | 28,72 | 28,14 | 28,23 | 0,32% | 3.855,00 |
| 24.03.2026 | 27,99 | 28,34 | 27,52 | 28,14 | 0,11% | 6.574,00 |
| 23.03.2026 | 26,56 | 28,28 | 25,96 | 28,11 | 3,96% | 9.680,00 |
| 20.03.2026 | 28,04 | 28,42 | 27,04 | 27,04 | -3,70% | 13.266,00 |
| 19.03.2026 | 29,05 | 29,11 | 27,64 | 28,08 | -3,31% | 9.145,00 |
| 18.03.2026 | 29,53 | 30,24 | 29,03 | 29,04 | -1,16% | 4.300,00 |
| 17.03.2026 | 28,83 | 29,54 | 28,60 | 29,38 | 1,56% | 6.366,00 |
| 16.03.2026 | 29,01 | 29,24 | 28,66 | 28,93 | 0,28% | 14.302,00 |
| 13.03.2026 | 29,90 | 29,96 | 28,78 | 28,85 | -3,58% | 15.707,00 |
| 12.03.2026 | 30,22 | 30,48 | 29,54 | 29,92 | -1,97% | 3.180,00 |
| 11.03.2026 | 30,49 | 30,61 | 29,95 | 30,52 | 0,20% | 7.812,00 |
| 10.03.2026 | 30,28 | 30,71 | 30,04 | 30,46 | 1,67% | 21.800,00 |
| 09.03.2026 | 29,10 | 30,14 | 29,08 | 29,96 | -1,54% | 10.455,00 |
| 06.03.2026 | 30,73 | 30,96 | 30,04 | 30,43 | -0,16% | 5.075,00 |
| 05.03.2026 | 30,78 | 31,22 | 30,12 | 30,48 | -1,74% | 3.580,00 |
| 04.03.2026 | 30,52 | 31,28 | 30,40 | 31,02 | 1,64% | 12.733,00 |
| 03.03.2026 | 31,58 | 31,71 | 29,54 | 30,52 | -4,51% | 12.965,00 |
| 02.03.2026 | 31,21 | 32,24 | 30,66 | 31,96 | -0,62% | 10.835,00 |
| 27.02.2026 | 32,65 | 33,54 | 32,03 | 32,16 | -1,53% | 12.710,00 |
| 26.02.2026 | 34,81 | 34,96 | 32,58 | 32,66 | -7,74% | 7.384,00 |
| 25.02.2026 | 36,03 | 36,03 | 35,37 | 35,40 | -1,42% | 4.923,00 |
| 24.02.2026 | 36,14 | 36,48 | 35,87 | 35,91 | -0,42% | 12.560,00 |
| 23.02.2026 | 37,23 | 37,39 | 36,05 | 36,06 | -4,04% | 13.900,00 |
| 20.02.2026 | 36,41 | 37,90 | 36,20 | 37,58 | 3,75% | 808,00 |
| 19.02.2026 | 36,53 | 36,76 | 35,70 | 36,22 | -0,77% | 3.135,00 |
| 18.02.2026 | 35,86 | 36,67 | 35,21 | 36,50 | 1,87% | 13.985,00 |